Inhibrx Inc (INBX) Exchange: NASDAQ
Data as of April 24, 2024
$34.74 ($-0.24) -0.69%
Inhibrx Inc - Daily Information
Click for more stock information on Inhibrx Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $34.98 |
| Previous Close | $34.74 |
| High | $35.02 |
| Low | $34.66 |
| Adjusted Open | $34.98 |
| Previous Adjusted Close | $34.74 |
| Adjusted High | $35.02 |
| Adjusted Low | $34.66 |
About Inhibrx Inc (INBX)
Inhibrx is a clinical-stage biotechnology company focused on developing a broad pipeline of novel biologic therapeutic candidates in oncology and orphan diseases. Inhibrx utilizes diverse methods of protein engineering to address the specific requirements of complex target and disease biology, including its proprietary sdAb platform. Inhibrx has collaborations with bluebird bio, Bristol-Myers Squibb and Chiesi.
Invest in Inhibrx Inc (INBX)
Historical Stock Data for Inhibrx Inc (INBX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $34.98 | $35.02 | $34.66 | $34.74 | $34.74 | 214,569 |
| 2024-04-12 | $34.81 | $35.08 | $34.77 | $34.98 | $34.98 | 326,429 |
| 2024-04-11 | $35.42 | $35.42 | $34.92 | $35.02 | $35.02 | 527,258 |
| 2024-04-10 | $34.66 | $35.13 | $34.63 | $34.97 | $34.97 | 605,757 |
| 2024-04-09 | $34.85 | $35.05 | $34.60 | $34.93 | $34.93 | 263,833 |
| 2024-04-08 | $35.05 | $35.09 | $34.50 | $34.70 | $34.70 | 1,311,970 |
| 2024-04-05 | $34.65 | $35.04 | $34.60 | $34.97 | $34.97 | 217,147 |
| 2024-04-04 | $35.10 | $35.24 | $34.62 | $34.65 | $34.65 | 399,022 |
| 2024-04-03 | $34.53 | $35.14 | $34.53 | $35.08 | $35.08 | 388,374 |
| 2024-04-02 | $34.78 | $35.03 | $34.65 | $34.85 | $34.85 | 304,950 |
| 2024-04-01 | $34.96 | $35.24 | $34.86 | $34.87 | $34.87 | 321,914 |
| 2024-03-28 | $35.15 | $35.25 | $34.90 | $34.96 | $34.96 | 231,802 |
| 2024-03-27 | $35.17 | $35.25 | $35.00 | $35.15 | $35.15 | 346,325 |
| 2024-03-26 | $35.10 | $35.40 | $34.92 | $35.07 | $35.07 | 310,268 |
| 2024-03-25 | $34.94 | $35.39 | $34.90 | $34.94 | $34.94 | 349,015 |
| 2024-03-22 | $35.00 | $35.11 | $34.89 | $34.89 | $34.89 | 323,990 |
| 2024-03-21 | $35.00 | $35.25 | $34.90 | $34.97 | $34.97 | 520,906 |
| 2024-03-20 | $34.97 | $35.20 | $34.89 | $35.00 | $35.00 | 338,173 |
| 2024-03-19 | $34.92 | $35.34 | $34.92 | $34.99 | $34.99 | 261,456 |
| 2024-03-18 | $35.00 | $35.22 | $34.90 | $34.94 | $34.94 | 539,707 |
| 2024-03-15 | $34.84 | $35.18 | $34.84 | $35.00 | $35.00 | 1,624,041 |
| 2024-03-14 | $35.30 | $35.40 | $34.90 | $34.99 | $34.99 | 513,511 |
| 2024-03-13 | $35.25 | $35.50 | $35.20 | $35.35 | $35.35 | 596,959 |
| 2024-03-12 | $35.25 | $35.33 | $35.00 | $35.24 | $35.24 | 339,369 |
| 2024-03-11 | $35.50 | $35.65 | $35.16 | $35.16 | $35.16 | 280,024 |
| 2024-03-08 | $35.75 | $35.80 | $35.36 | $35.54 | $35.54 | 582,644 |
| 2024-03-07 | $35.90 | $35.90 | $35.65 | $35.77 | $35.77 | 398,349 |
| 2024-03-06 | $35.68 | $36.00 | $35.60 | $35.71 | $35.71 | 749,507 |
| 2024-03-05 | $35.62 | $35.85 | $35.08 | $35.58 | $35.58 | 684,036 |
| 2024-03-04 | $35.46 | $35.70 | $34.25 | $35.64 | $35.64 | 2,333,758 |
| 2024-03-01 | $36.63 | $37.10 | $36.40 | $36.45 | $36.45 | 341,726 |
| 2024-02-29 | $36.97 | $37.45 | $36.50 | $36.63 | $36.63 | 815,953 |
| 2024-02-28 | $39.22 | $39.27 | $36.17 | $37.00 | $37.00 | 1,264,830 |
| 2024-02-27 | $38.78 | $39.79 | $38.33 | $39.56 | $39.56 | 502,648 |
| 2024-02-26 | $38.21 | $38.99 | $37.90 | $38.69 | $38.69 | 228,329 |
| 2024-02-23 | $38.05 | $38.56 | $38.00 | $38.28 | $38.28 | 441,718 |
| 2024-02-22 | $38.17 | $38.81 | $38.11 | $38.33 | $38.33 | 229,418 |
| 2024-02-21 | $37.87 | $38.50 | $37.83 | $38.28 | $38.28 | 174,312 |
| 2024-02-20 | $37.51 | $38.10 | $37.40 | $38.06 | $38.06 | 307,390 |
| 2024-02-16 | $37.80 | $38.19 | $37.58 | $37.68 | $37.68 | 154,356 |
| 2024-02-15 | $37.78 | $38.58 | $37.60 | $37.99 | $37.99 | 397,237 |
| 2024-02-14 | $37.71 | $37.89 | $37.36 | $37.57 | $37.57 | 225,511 |
| 2024-02-13 | $37.06 | $37.49 | $37.05 | $37.25 | $37.25 | 375,190 |
| 2024-02-12 | $37.68 | $38.00 | $37.07 | $37.87 | $37.87 | 364,780 |
| 2024-02-09 | $37.23 | $38.00 | $37.00 | $37.40 | $37.40 | 352,217 |
| 2024-02-08 | $37.75 | $38.17 | $37.05 | $37.26 | $37.26 | 740,200 |
| 2024-02-07 | $38.71 | $38.95 | $37.62 | $37.75 | $37.75 | 368,917 |
| 2024-02-06 | $38.35 | $38.71 | $37.94 | $38.60 | $38.60 | 255,469 |
| 2024-02-05 | $37.00 | $38.39 | $36.88 | $38.39 | $38.39 | 417,709 |
| 2024-02-02 | $37.68 | $38.11 | $37.27 | $37.27 | $37.27 | 252,285 |
| 2024-02-01 | $38.72 | $39.00 | $37.70 | $37.97 | $37.97 | 620,678 |
| 2024-01-31 | $38.61 | $38.83 | $38.12 | $38.53 | $38.53 | 511,219 |
| 2024-01-30 | $37.71 | $38.78 | $37.41 | $38.75 | $38.75 | 706,887 |
| 2024-01-29 | $37.58 | $38.11 | $37.21 | $38.00 | $38.00 | 681,791 |
| 2024-01-26 | $37.65 | $38.34 | $37.54 | $37.60 | $37.60 | 632,344 |
| 2024-01-25 | $36.30 | $37.61 | $36.20 | $37.50 | $37.50 | 2,438,242 |
| 2024-01-24 | $36.95 | $36.98 | $36.25 | $36.25 | $36.25 | 1,097,765 |
| 2024-01-23 | $35.50 | $37.18 | $34.95 | $36.30 | $36.30 | 11,360,292 |
| 2024-01-22 | $34.03 | $35.00 | $32.80 | $33.33 | $33.33 | 340,948 |
| 2024-01-19 | $33.07 | $35.24 | $32.42 | $33.76 | $33.76 | 737,854 |
| 2024-01-18 | $33.43 | $33.45 | $32.04 | $32.76 | $32.76 | 452,551 |
| 2024-01-17 | $34.43 | $34.55 | $32.18 | $33.32 | $33.32 | 583,687 |
| 2024-01-16 | $34.09 | $35.14 | $33.36 | $35.00 | $35.00 | 278,117 |
| 2024-01-12 | $37.30 | $38.39 | $34.44 | $34.90 | $34.90 | 669,845 |
| 2024-01-11 | $36.27 | $37.07 | $35.00 | $37.00 | $37.00 | 380,516 |
| 2024-01-10 | $36.18 | $37.10 | $35.73 | $36.92 | $36.92 | 378,930 |
| 2024-01-09 | $35.49 | $36.85 | $35.10 | $36.30 | $36.30 | 279,365 |
| 2024-01-08 | $35.09 | $36.35 | $32.04 | $36.35 | $36.35 | 933,853 |
| 2024-01-05 | $36.33 | $36.69 | $34.71 | $35.48 | $35.48 | 902,727 |
| 2024-01-04 | $38.41 | $39.40 | $36.56 | $37.03 | $37.03 | 914,391 |
| 2024-01-03 | $38.37 | $38.62 | $36.65 | $38.25 | $38.25 | 588,839 |
| 2024-01-02 | $37.15 | $38.88 | $36.18 | $38.04 | $38.04 | 941,935 |
| 2023-12-29 | $34.83 | $39.50 | $33.95 | $38.00 | $38.00 | 1,448,392 |
| 2023-12-28 | $34.39 | $35.00 | $33.50 | $34.94 | $34.94 | 540,067 |
| 2023-12-27 | $33.67 | $34.50 | $33.20 | $34.45 | $34.45 | 524,633 |
| 2023-12-26 | $31.50 | $34.56 | $31.50 | $33.60 | $33.60 | 509,568 |
| 2023-12-22 | $30.28 | $32.41 | $29.99 | $31.27 | $31.27 | 329,985 |
| 2023-12-21 | $29.75 | $30.54 | $29.10 | $29.88 | $29.88 | 334,688 |
| 2023-12-20 | $29.77 | $29.90 | $28.51 | $29.04 | $29.04 | 485,112 |
| 2023-12-19 | $28.00 | $30.28 | $27.76 | $29.99 | $29.99 | 352,822 |
| 2023-12-18 | $28.07 | $28.85 | $27.56 | $27.89 | $27.89 | 283,522 |
| 2023-12-15 | $27.83 | $28.71 | $27.55 | $28.13 | $28.13 | 756,047 |
| 2023-12-14 | $27.12 | $28.20 | $26.46 | $27.54 | $27.54 | 531,269 |
| 2023-12-13 | $24.10 | $27.12 | $24.10 | $27.04 | $27.04 | 554,904 |
| 2023-12-12 | $24.86 | $24.92 | $24.01 | $24.30 | $24.30 | 196,328 |
| 2023-12-11 | $25.00 | $25.00 | $23.73 | $24.86 | $24.86 | 343,745 |
| 2023-12-08 | $25.08 | $25.57 | $23.83 | $24.97 | $24.97 | 348,372 |
| 2023-12-07 | $25.63 | $25.98 | $24.01 | $25.36 | $25.36 | 294,026 |
| 2023-12-06 | $23.45 | $26.33 | $23.23 | $25.56 | $25.56 | 624,282 |
| 2023-12-05 | $22.32 | $23.39 | $21.54 | $23.13 | $23.13 | 1,680,572 |
| 2023-12-04 | $22.49 | $23.51 | $21.98 | $22.74 | $22.74 | 280,359 |
| 2023-12-01 | $20.65 | $22.44 | $19.86 | $22.39 | $22.39 | 277,479 |
| 2023-11-30 | $20.70 | $22.64 | $20.60 | $20.77 | $20.77 | 392,031 |
| 2023-11-29 | $21.28 | $22.74 | $20.40 | $20.46 | $20.46 | 314,845 |
| 2023-11-28 | $20.27 | $21.16 | $19.59 | $21.00 | $21.00 | 236,845 |
| 2023-11-27 | $20.60 | $20.60 | $19.69 | $20.33 | $20.33 | 210,469 |
| 2023-11-24 | $20.69 | $21.68 | $20.09 | $20.54 | $20.54 | 152,227 |
| 2023-11-22 | $19.98 | $20.58 | $19.79 | $20.54 | $20.54 | 268,101 |
| 2023-11-21 | $21.94 | $21.94 | $19.58 | $19.76 | $19.76 | 445,566 |
| 2023-11-20 | $22.44 | $23.32 | $22.14 | $22.26 | $22.26 | 356,224 |
| 2023-11-17 | $21.13 | $22.77 | $21.13 | $22.29 | $22.29 | 452,924 |
| 2023-11-16 | $20.14 | $21.15 | $19.62 | $21.01 | $21.01 | 391,628 |
| 2023-11-15 | $20.08 | $21.93 | $19.91 | $20.27 | $20.27 | 389,108 |
| 2023-11-14 | $20.79 | $21.72 | $19.92 | $20.22 | $20.22 | 481,470 |
| 2023-11-13 | $18.85 | $19.71 | $17.99 | $19.69 | $19.69 | 419,274 |
| 2023-11-10 | $18.48 | $19.50 | $16.83 | $19.10 | $19.10 | 492,460 |
| 2023-11-09 | $19.27 | $19.50 | $17.44 | $18.30 | $18.30 | 613,669 |
| 2023-11-08 | $20.08 | $20.91 | $18.82 | $19.08 | $19.08 | 512,780 |
| 2023-11-07 | $19.03 | $20.24 | $17.64 | $19.89 | $19.89 | 471,807 |
| 2023-11-06 | $18.33 | $19.34 | $17.97 | $18.94 | $18.94 | 463,901 |
| 2023-11-03 | $16.40 | $18.46 | $15.70 | $18.22 | $18.22 | 426,952 |
| 2023-11-02 | $16.10 | $16.48 | $15.56 | $16.02 | $16.02 | 200,006 |
| 2023-11-01 | $15.49 | $15.96 | $15.16 | $15.79 | $15.79 | 312,691 |
| 2023-10-31 | $14.44 | $15.61 | $14.31 | $15.47 | $15.47 | 284,119 |
| 2023-10-30 | $14.65 | $15.10 | $14.39 | $14.54 | $14.54 | 327,824 |
| 2023-10-27 | $15.37 | $15.37 | $14.31 | $14.50 | $14.50 | 263,861 |
| 2023-10-26 | $15.52 | $15.74 | $15.13 | $15.25 | $15.25 | 278,189 |
| 2023-10-25 | $15.29 | $16.09 | $14.84 | $15.38 | $15.38 | 198,098 |
| 2023-10-24 | $15.10 | $16.54 | $15.10 | $15.60 | $15.60 | 982,769 |
| 2023-10-23 | $15.57 | $15.72 | $14.70 | $14.82 | $14.82 | 783,487 |
| 2023-10-20 | $15.92 | $16.16 | $15.61 | $15.63 | $15.63 | 260,499 |
| 2023-10-19 | $17.18 | $17.18 | $15.56 | $15.81 | $15.81 | 303,785 |
| 2023-10-18 | $17.56 | $18.98 | $16.92 | $17.15 | $17.15 | 331,827 |
| 2023-10-17 | $18.09 | $18.87 | $17.61 | $17.69 | $17.69 | 231,100 |
| 2023-10-16 | $17.87 | $18.48 | $17.08 | $18.20 | $18.20 | 205,322 |
| 2023-10-13 | $17.88 | $18.15 | $17.21 | $17.70 | $17.70 | 309,206 |
| 2023-10-12 | $18.13 | $18.55 | $17.25 | $17.80 | $17.80 | 394,426 |
| 2023-10-11 | $18.77 | $19.39 | $17.82 | $18.09 | $18.09 | 205,214 |
| 2023-10-10 | $17.20 | $18.75 | $17.20 | $18.63 | $18.63 | 285,425 |
| 2023-10-09 | $18.35 | $18.35 | $17.16 | $17.61 | $17.61 | 227,082 |
| 2023-10-06 | $18.50 | $19.64 | $18.13 | $18.61 | $18.61 | 369,884 |
| 2023-10-05 | $17.74 | $18.73 | $17.08 | $18.73 | $18.73 | 390,291 |
| 2023-10-04 | $17.94 | $18.10 | $17.18 | $17.78 | $17.78 | 628,518 |
| 2023-10-03 | $17.31 | $18.27 | $17.22 | $17.94 | $17.94 | 761,395 |
| 2023-10-02 | $18.35 | $18.35 | $17.08 | $17.46 | $17.46 | 351,078 |
| 2023-09-29 | $18.45 | $18.62 | $17.77 | $18.35 | $18.35 | 293,199 |
| 2023-09-28 | $19.92 | $19.92 | $18.10 | $18.21 | $18.21 | 276,693 |
| 2023-09-27 | $20.09 | $20.53 | $19.43 | $19.92 | $19.92 | 225,355 |
| 2023-09-26 | $19.31 | $20.45 | $19.16 | $19.86 | $19.86 | 249,024 |
| 2023-09-25 | $19.34 | $19.74 | $18.85 | $19.23 | $19.23 | 211,712 |
| 2023-09-22 | $19.63 | $19.88 | $18.79 | $19.48 | $19.48 | 454,379 |
| 2023-09-21 | $19.20 | $19.70 | $18.78 | $19.52 | $19.52 | 539,390 |
| 2023-09-20 | $20.73 | $21.30 | $19.50 | $19.55 | $19.55 | 697,742 |
| 2023-09-19 | $21.13 | $21.13 | $20.31 | $20.75 | $20.75 | 392,347 |
| 2023-09-18 | $21.01 | $21.43 | $20.08 | $21.04 | $21.04 | 824,761 |
| 2023-09-15 | $20.03 | $21.04 | $19.83 | $20.91 | $20.91 | 1,186,175 |
| 2023-09-14 | $20.50 | $20.61 | $19.52 | $20.00 | $20.00 | 773,942 |
| 2023-09-13 | $20.53 | $20.98 | $19.99 | $20.32 | $20.32 | 741,815 |
| 2023-09-12 | $20.31 | $21.40 | $20.31 | $20.44 | $20.44 | 543,677 |
| 2023-09-11 | $20.67 | $20.80 | $19.93 | $20.44 | $20.44 | 554,678 |
| 2023-09-08 | $21.60 | $21.84 | $20.31 | $20.50 | $20.50 | 599,153 |
| 2023-09-07 | $21.88 | $22.07 | $21.53 | $21.55 | $21.55 | 320,386 |
| 2023-09-06 | $21.62 | $22.17 | $21.37 | $22.06 | $22.06 | 223,416 |
| 2023-09-05 | $22.39 | $22.61 | $21.43 | $21.52 | $21.52 | 643,713 |
| 2023-09-01 | $21.63 | $22.61 | $21.63 | $22.55 | $22.55 | 489,507 |
| 2023-08-31 | $21.87 | $22.63 | $21.37 | $21.40 | $21.40 | 331,209 |
| 2023-08-30 | $21.89 | $22.18 | $20.73 | $21.12 | $21.12 | 527,418 |
| 2023-08-29 | $21.00 | $23.00 | $21.00 | $21.93 | $21.93 | 1,021,255 |
| 2023-08-28 | $18.26 | $19.37 | $18.24 | $19.35 | $19.35 | 178,669 |
| 2023-08-25 | $18.85 | $18.91 | $17.57 | $18.10 | $18.10 | 200,578 |
| 2023-08-24 | $19.44 | $19.44 | $18.47 | $18.75 | $18.75 | 957,393 |
| 2023-08-23 | $19.09 | $19.75 | $18.82 | $19.44 | $19.44 | 832,878 |
| 2023-08-22 | $19.06 | $19.34 | $18.11 | $19.06 | $19.06 | 370,146 |
| 2023-08-21 | $17.45 | $19.38 | $17.09 | $18.93 | $18.93 | 455,085 |
| 2023-08-18 | $16.27 | $17.95 | $16.27 | $17.40 | $17.40 | 508,154 |
| 2023-08-17 | $16.75 | $17.00 | $15.99 | $16.50 | $16.50 | 1,033,674 |
| 2023-08-16 | $17.02 | $17.02 | $16.22 | $16.59 | $16.59 | 368,616 |
| 2023-08-15 | $16.07 | $17.10 | $16.05 | $17.07 | $17.07 | 218,393 |
| 2023-08-14 | $15.81 | $16.18 | $15.01 | $16.08 | $16.08 | 210,872 |
| 2023-08-11 | $15.75 | $16.15 | $15.52 | $15.95 | $15.95 | 264,786 |
| 2023-08-10 | $15.89 | $16.20 | $15.56 | $15.90 | $15.90 | 248,709 |
| 2023-08-09 | $17.00 | $17.11 | $15.44 | $15.75 | $15.75 | 381,486 |
| 2023-08-08 | $19.31 | $19.67 | $16.89 | $17.01 | $17.01 | 380,641 |
| 2023-08-07 | $20.75 | $20.75 | $19.24 | $19.32 | $19.32 | 354,669 |
| 2023-08-04 | $20.21 | $21.22 | $19.96 | $20.60 | $20.60 | 161,662 |
| 2023-08-03 | $20.07 | $20.55 | $19.50 | $20.16 | $20.16 | 339,861 |
| 2023-08-02 | $20.21 | $20.83 | $20.03 | $20.25 | $20.25 | 487,493 |
| 2023-08-01 | $19.90 | $20.66 | $19.19 | $20.52 | $20.52 | 1,151,747 |
| 2023-07-31 | $20.79 | $21.70 | $19.88 | $20.05 | $20.05 | 1,006,510 |
| 2023-07-28 | $21.28 | $21.73 | $20.50 | $20.79 | $20.79 | 1,092,935 |
| 2023-07-27 | $22.88 | $22.94 | $20.66 | $20.96 | $20.96 | 404,432 |
| 2023-07-26 | $23.43 | $23.98 | $21.62 | $22.66 | $22.66 | 363,633 |
| 2023-07-25 | $24.24 | $24.24 | $23.35 | $23.42 | $23.42 | 210,830 |
| 2023-07-24 | $25.18 | $25.34 | $22.69 | $24.28 | $24.28 | 334,782 |
| 2023-07-21 | $25.39 | $25.74 | $24.93 | $25.17 | $25.17 | 201,462 |
| 2023-07-20 | $25.26 | $25.68 | $24.79 | $25.15 | $25.15 | 196,480 |
| 2023-07-19 | $25.18 | $25.62 | $25.14 | $25.35 | $25.35 | 173,124 |
| 2023-07-18 | $25.42 | $26.05 | $25.08 | $25.12 | $25.12 | 130,925 |
| 2023-07-17 | $24.40 | $26.11 | $24.40 | $25.38 | $25.38 | 166,652 |
| 2023-07-14 | $25.09 | $25.09 | $24.26 | $24.31 | $24.31 | 234,500 |
| 2023-07-13 | $25.94 | $25.95 | $25.02 | $25.09 | $25.09 | 119,435 |
| 2023-07-12 | $25.43 | $26.10 | $24.97 | $25.82 | $25.82 | 236,491 |
| 2023-07-11 | $25.54 | $25.88 | $24.90 | $24.90 | $24.90 | 166,646 |
| 2023-07-10 | $23.89 | $25.84 | $23.89 | $25.62 | $25.62 | 271,267 |
| 2023-07-07 | $25.07 | $25.35 | $23.85 | $24.03 | $24.03 | 170,132 |
| 2023-07-06 | $25.01 | $25.16 | $24.31 | $25.00 | $25.00 | 249,284 |
| 2023-07-05 | $26.31 | $26.34 | $24.98 | $25.44 | $25.44 | 216,480 |
| 2023-07-03 | $26.03 | $26.79 | $25.58 | $26.31 | $26.31 | 176,978 |
| 2023-06-30 | $25.94 | $26.30 | $25.45 | $25.96 | $25.96 | 297,048 |
| 2023-06-29 | $26.03 | $26.38 | $25.55 | $25.73 | $25.73 | 289,914 |
| 2023-06-28 | $25.40 | $26.02 | $25.10 | $25.99 | $25.99 | 184,664 |
| 2023-06-27 | $25.04 | $25.52 | $24.63 | $25.24 | $25.24 | 175,032 |
| 2023-06-26 | $25.99 | $26.16 | $24.73 | $24.90 | $24.90 | 233,498 |
| 2023-06-23 | $26.38 | $26.71 | $25.38 | $26.22 | $26.22 | 720,185 |
| 2023-06-22 | $26.88 | $27.74 | $26.36 | $26.63 | $26.63 | 203,630 |
| 2023-06-21 | $27.02 | $27.11 | $26.17 | $26.85 | $26.85 | 177,985 |
| 2023-06-20 | $26.00 | $27.35 | $25.39 | $27.17 | $27.17 | 358,013 |
| 2023-06-16 | $28.33 | $28.33 | $26.01 | $26.20 | $26.20 | 894,676 |
| 2023-06-15 | $26.82 | $28.70 | $26.49 | $27.82 | $27.82 | 329,485 |
| 2023-06-14 | $27.63 | $28.28 | $26.10 | $26.89 | $26.89 | 238,260 |
| 2023-06-13 | $25.26 | $28.00 | $25.26 | $27.52 | $27.52 | 408,740 |
| 2023-06-12 | $23.64 | $25.47 | $23.50 | $25.43 | $25.43 | 603,572 |
| 2023-06-09 | $24.75 | $24.75 | $23.18 | $23.39 | $23.39 | 290,806 |
| 2023-06-08 | $24.64 | $24.84 | $23.67 | $24.57 | $24.57 | 698,181 |
| 2023-06-07 | $24.45 | $25.26 | $23.74 | $24.66 | $24.66 | 359,771 |
| 2023-06-06 | $24.20 | $24.72 | $23.84 | $24.49 | $24.49 | 184,969 |
| 2023-06-05 | $24.37 | $24.89 | $23.38 | $24.04 | $24.04 | 198,177 |
| 2023-06-02 | $24.49 | $24.65 | $23.20 | $24.60 | $24.60 | 227,751 |
| 2023-06-01 | $23.79 | $25.21 | $23.24 | $24.21 | $24.21 | 312,286 |
| 2023-05-31 | $23.60 | $24.76 | $23.24 | $23.66 | $23.66 | 293,347 |
| 2023-05-30 | $24.14 | $24.61 | $22.74 | $23.51 | $23.51 | 334,499 |
| 2023-05-26 | $23.05 | $24.38 | $22.60 | $24.16 | $24.16 | 421,544 |
| 2023-05-25 | $23.47 | $23.47 | $22.14 | $23.03 | $23.03 | 318,887 |
| 2023-05-24 | $22.75 | $23.54 | $22.33 | $23.36 | $23.36 | 337,470 |
| 2023-05-23 | $24.71 | $25.14 | $22.97 | $22.98 | $22.98 | 341,411 |
| 2023-05-22 | $25.00 | $26.45 | $24.37 | $24.68 | $24.68 | 312,035 |
| 2023-05-19 | $24.72 | $25.23 | $24.54 | $25.16 | $25.16 | 168,209 |
| 2023-05-18 | $24.39 | $24.79 | $23.47 | $24.28 | $24.28 | 299,444 |
| 2023-05-17 | $24.83 | $25.62 | $23.92 | $24.54 | $24.54 | 256,527 |
| 2023-05-16 | $24.35 | $25.38 | $23.20 | $24.75 | $24.75 | 447,605 |
| 2023-05-15 | $24.96 | $26.21 | $24.18 | $25.15 | $25.15 | 315,779 |
| 2023-05-12 | $25.07 | $25.56 | $24.34 | $24.73 | $24.73 | 189,968 |
| 2023-05-11 | $25.63 | $26.50 | $24.33 | $25.07 | $25.07 | 443,368 |
| 2023-05-10 | $26.29 | $26.56 | $23.92 | $25.86 | $25.86 | 784,833 |
| 2023-05-09 | $25.72 | $27.05 | $25.62 | $26.31 | $26.31 | 391,205 |
| 2023-05-08 | $27.36 | $27.72 | $25.76 | $26.45 | $26.45 | 333,985 |
| 2023-05-05 | $27.33 | $28.43 | $26.58 | $26.99 | $26.99 | 347,068 |
| 2023-05-04 | $27.50 | $27.98 | $26.53 | $26.91 | $26.91 | 532,396 |
| 2023-05-03 | $24.62 | $28.36 | $24.41 | $26.99 | $26.99 | 1,229,991 |
| 2023-05-02 | $23.55 | $25.63 | $23.13 | $24.56 | $24.56 | 870,209 |
| 2023-05-01 | $21.13 | $24.10 | $20.91 | $23.61 | $23.61 | 445,816 |
| 2023-04-28 | $20.43 | $21.76 | $19.96 | $21.00 | $21.00 | 238,962 |
| 2023-04-27 | $20.05 | $21.01 | $19.60 | $20.63 | $20.63 | 233,116 |
| 2023-04-26 | $19.93 | $20.62 | $19.61 | $19.95 | $19.95 | 179,414 |
| 2023-04-25 | $20.89 | $21.13 | $19.22 | $19.98 | $19.98 | 275,254 |
| 2023-04-24 | $21.18 | $21.49 | $20.59 | $20.80 | $20.80 | 291,181 |
| 2023-04-21 | $19.59 | $21.35 | $19.41 | $21.22 | $21.22 | 460,919 |
| 2023-04-20 | $20.22 | $20.54 | $19.50 | $19.63 | $19.63 | 324,188 |
| 2023-04-19 | $20.09 | $20.85 | $19.83 | $20.36 | $20.36 | 272,354 |
| 2023-04-18 | $20.03 | $20.38 | $19.21 | $20.31 | $20.31 | 315,196 |
| 2023-04-17 | $18.47 | $20.03 | $18.11 | $19.92 | $19.92 | 419,944 |
| 2023-04-14 | $18.26 | $18.58 | $17.67 | $18.25 | $18.25 | 251,175 |
| 2023-04-13 | $17.06 | $18.79 | $17.04 | $18.32 | $18.32 | 421,774 |
| 2023-04-12 | $17.48 | $18.02 | $16.95 | $17.00 | $17.00 | 256,819 |
| 2023-04-11 | $16.99 | $17.35 | $16.36 | $17.27 | $17.27 | 359,066 |
| 2023-04-10 | $16.99 | $17.31 | $15.66 | $16.96 | $16.96 | 692,255 |
| 2023-04-06 | $17.34 | $17.94 | $16.75 | $17.15 | $17.15 | 344,830 |
| 2023-04-05 | $17.76 | $18.09 | $17.02 | $17.36 | $17.36 | 333,339 |
| 2023-04-04 | $18.78 | $18.91 | $16.99 | $17.84 | $17.84 | 391,466 |
| 2023-04-03 | $19.05 | $20.22 | $18.18 | $18.77 | $18.77 | 373,271 |
| 2023-03-31 | $18.55 | $19.26 | $18.36 | $18.87 | $18.87 | 534,509 |
| 2023-03-30 | $19.75 | $20.11 | $18.25 | $18.45 | $18.45 | 369,618 |
| 2023-03-29 | $19.27 | $19.94 | $19.01 | $19.56 | $19.56 | 292,268 |
| 2023-03-28 | $20.30 | $20.69 | $19.00 | $19.04 | $19.04 | 214,668 |
| 2023-03-27 | $19.45 | $20.48 | $19.26 | $20.31 | $20.31 | 302,981 |
| 2023-03-24 | $20.63 | $20.63 | $19.03 | $19.30 | $19.30 | 380,853 |
| 2023-03-23 | $20.87 | $21.17 | $20.13 | $20.75 | $20.75 | 290,243 |
| 2023-03-22 | $21.73 | $21.84 | $20.43 | $20.53 | $20.53 | 320,187 |
| 2023-03-21 | $21.78 | $22.36 | $21.60 | $21.74 | $21.74 | 200,992 |
| 2023-03-20 | $20.99 | $21.86 | $20.44 | $21.57 | $21.57 | 231,493 |
| 2023-03-17 | $20.85 | $21.13 | $19.80 | $20.90 | $20.90 | 752,243 |
| 2023-03-16 | $22.47 | $22.47 | $20.99 | $21.02 | $21.02 | 554,489 |
| 2023-03-15 | $23.09 | $23.75 | $21.94 | $22.56 | $22.56 | 388,598 |
| 2023-03-14 | $23.29 | $24.00 | $22.84 | $23.58 | $23.58 | 310,847 |
| 2023-03-13 | $21.07 | $22.95 | $21.02 | $22.81 | $22.81 | 429,963 |
| 2023-03-10 | $22.88 | $23.24 | $20.58 | $21.45 | $21.45 | 777,220 |
| 2023-03-09 | $23.41 | $23.87 | $22.38 | $22.75 | $22.75 | 610,759 |
| 2023-03-08 | $23.88 | $24.35 | $22.89 | $23.34 | $23.34 | 566,840 |
| 2023-03-07 | $22.76 | $24.60 | $22.71 | $23.97 | $23.97 | 362,309 |
| 2023-03-06 | $24.08 | $24.51 | $23.45 | $23.69 | $23.69 | 355,492 |
| 2023-03-03 | $23.85 | $24.59 | $23.40 | $24.17 | $24.17 | 394,065 |
| 2023-03-02 | $23.66 | $24.24 | $22.71 | $23.81 | $23.81 | 376,886 |
| 2023-03-01 | $23.77 | $24.74 | $23.63 | $23.99 | $23.99 | 393,141 |
| 2023-02-28 | $23.60 | $25.18 | $23.60 | $24.06 | $24.06 | 483,614 |
| 2023-02-27 | $23.33 | $24.72 | $23.27 | $23.72 | $23.72 | 626,530 |
| 2023-02-24 | $23.96 | $23.96 | $22.63 | $23.14 | $23.14 | 984,242 |
| 2023-02-23 | $24.44 | $24.80 | $23.15 | $24.48 | $24.48 | 498,837 |
| 2023-02-22 | $23.08 | $24.24 | $23.08 | $24.24 | $24.24 | 411,994 |
| 2023-02-21 | $23.54 | $23.87 | $22.83 | $23.03 | $23.03 | 585,230 |
| 2023-02-17 | $22.92 | $24.21 | $22.72 | $23.95 | $23.95 | 322,804 |
| 2023-02-16 | $23.10 | $23.48 | $22.71 | $22.91 | $22.91 | 366,207 |
| 2023-02-15 | $23.16 | $23.69 | $22.87 | $23.34 | $23.34 | 322,632 |
| 2023-02-14 | $23.07 | $23.74 | $22.85 | $23.32 | $23.32 | 190,165 |
| 2023-02-13 | $23.10 | $23.77 | $22.69 | $23.22 | $23.22 | 183,921 |
| 2023-02-10 | $23.07 | $23.79 | $22.70 | $23.10 | $23.10 | 218,264 |
| 2023-02-09 | $23.73 | $24.14 | $22.98 | $23.05 | $23.05 | 206,005 |
| 2023-02-08 | $24.83 | $24.88 | $23.47 | $23.62 | $23.62 | 506,885 |
| 2023-02-07 | $25.32 | $25.32 | $23.87 | $24.89 | $24.89 | 406,124 |
| 2023-02-06 | $25.80 | $26.02 | $24.39 | $25.26 | $25.26 | 241,433 |
| 2023-02-03 | $24.53 | $26.42 | $24.20 | $25.80 | $25.80 | 377,079 |
| 2023-02-02 | $25.49 | $26.16 | $24.84 | $25.08 | $25.08 | 512,278 |
| 2023-02-01 | $25.01 | $25.74 | $23.64 | $25.06 | $25.06 | 383,484 |
| 2023-01-31 | $25.28 | $26.33 | $24.77 | $25.00 | $25.00 | 414,689 |
| 2023-01-30 | $26.72 | $27.49 | $25.03 | $25.13 | $25.13 | 263,106 |
| 2023-01-27 | $26.83 | $27.73 | $24.22 | $27.14 | $27.14 | 230,274 |
| 2023-01-26 | $26.92 | $26.92 | $26.29 | $26.80 | $26.80 | 250,770 |
| 2023-01-25 | $26.65 | $27.29 | $25.70 | $26.59 | $26.59 | 260,829 |
| 2023-01-24 | $25.23 | $27.32 | $25.00 | $27.01 | $27.01 | 301,173 |
| 2023-01-23 | $24.18 | $25.63 | $23.56 | $25.45 | $25.45 | 386,242 |
| 2023-01-20 | $23.44 | $24.30 | $23.00 | $24.18 | $24.18 | 390,498 |
| 2023-01-19 | $23.00 | $23.72 | $22.66 | $23.04 | $23.04 | 501,413 |
| 2023-01-18 | $23.52 | $23.97 | $21.75 | $22.13 | $22.13 | 406,657 |
| 2023-01-17 | $23.52 | $23.83 | $22.80 | $23.28 | $23.28 | 298,549 |
| 2023-01-13 | $23.50 | $24.70 | $23.22 | $23.66 | $23.66 | 442,880 |
| 2023-01-12 | $23.77 | $24.02 | $23.20 | $23.93 | $23.93 | 400,843 |
| 2023-01-11 | $24.41 | $24.74 | $23.21 | $23.72 | $23.72 | 315,216 |
| 2023-01-10 | $23.26 | $25.47 | $23.26 | $24.38 | $24.38 | 306,076 |
| 2023-01-09 | $23.75 | $23.83 | $22.46 | $23.03 | $23.03 | 1,259,217 |
| 2023-01-06 | $23.32 | $23.50 | $22.73 | $23.13 | $23.13 | 507,396 |
| 2023-01-05 | $24.06 | $24.53 | $23.13 | $23.15 | $23.15 | 342,918 |
| 2023-01-04 | $23.34 | $24.44 | $22.60 | $24.37 | $24.37 | 440,607 |
| 2023-01-03 | $24.74 | $25.65 | $23.00 | $23.30 | $23.30 | 414,933 |
| 2022-12-30 | $23.74 | $25.70 | $23.65 | $24.64 | $24.64 | 614,651 |
| 2022-12-29 | $23.85 | $25.46 | $23.27 | $24.02 | $24.02 | 544,872 |
| 2022-12-28 | $23.52 | $24.14 | $23.03 | $23.50 | $23.50 | 345,156 |
| 2022-12-27 | $24.75 | $25.41 | $23.52 | $23.57 | $23.57 | 298,927 |
| 2022-12-23 | $26.35 | $26.50 | $24.44 | $24.81 | $24.81 | 342,433 |
| 2022-12-22 | $26.37 | $26.85 | $25.87 | $26.63 | $26.63 | 440,454 |
| 2022-12-21 | $27.36 | $27.80 | $26.32 | $26.72 | $26.72 | 476,455 |
| 2022-12-20 | $25.41 | $27.27 | $25.11 | $27.25 | $27.25 | 633,399 |
| 2022-12-19 | $26.86 | $26.86 | $24.87 | $25.61 | $25.61 | 461,524 |
| 2022-12-16 | $27.57 | $27.97 | $26.49 | $27.01 | $27.01 | 1,372,905 |
| 2022-12-15 | $29.03 | $29.88 | $27.85 | $28.02 | $28.02 | 322,636 |
| 2022-12-14 | $29.23 | $30.14 | $28.82 | $29.42 | $29.42 | 306,879 |
| 2022-12-13 | $30.71 | $30.71 | $28.24 | $29.25 | $29.25 | 298,879 |
| 2022-12-12 | $27.52 | $29.46 | $27.00 | $29.39 | $29.39 | 331,229 |
| 2022-12-09 | $27.72 | $28.10 | $27.09 | $27.19 | $27.19 | 263,219 |
| 2022-12-08 | $27.37 | $29.03 | $26.42 | $28.02 | $28.02 | 282,541 |
| 2022-12-07 | $27.05 | $28.43 | $26.85 | $27.25 | $27.25 | 374,504 |
| 2022-12-06 | $28.96 | $30.34 | $26.24 | $27.09 | $27.09 | 561,305 |
| 2022-12-05 | $32.50 | $32.50 | $28.95 | $29.18 | $29.18 | 1,288,268 |
| 2022-12-02 | $29.64 | $32.71 | $28.26 | $32.50 | $32.50 | 406,874 |
| 2022-12-01 | $29.95 | $31.80 | $29.75 | $30.25 | $30.25 | 440,667 |
| 2022-11-30 | $29.31 | $30.08 | $27.47 | $29.98 | $29.98 | 638,917 |
| 2022-11-29 | $29.23 | $29.69 | $28.63 | $28.82 | $28.82 | 202,884 |
| 2022-11-28 | $30.26 | $31.01 | $28.58 | $29.00 | $29.00 | 192,950 |
| 2022-11-25 | $29.05 | $30.48 | $29.05 | $30.33 | $30.33 | 98,258 |
| 2022-11-23 | $30.17 | $31.08 | $29.37 | $29.44 | $29.44 | 231,027 |
| 2022-11-22 | $30.53 | $30.53 | $29.06 | $30.00 | $30.00 | 304,577 |
| 2022-11-21 | $28.82 | $30.55 | $28.30 | $30.29 | $30.29 | 456,178 |
| 2022-11-18 | $29.83 | $30.52 | $28.38 | $28.96 | $28.96 | 322,423 |
| 2022-11-17 | $32.75 | $32.94 | $24.54 | $29.20 | $29.20 | 1,278,499 |
| 2022-11-16 | $32.36 | $34.72 | $32.06 | $33.00 | $33.00 | 680,793 |
| 2022-11-15 | $33.15 | $33.38 | $31.86 | $32.70 | $32.70 | 322,000 |
| 2022-11-14 | $32.83 | $33.55 | $32.15 | $32.80 | $32.80 | 354,892 |
| 2022-11-11 | $32.20 | $34.50 | $30.36 | $32.69 | $32.69 | 569,370 |
| 2022-11-10 | $30.95 | $32.82 | $29.82 | $32.19 | $32.19 | 672,541 |
| 2022-11-09 | $28.98 | $29.68 | $28.26 | $28.99 | $28.99 | 579,983 |
| 2022-11-08 | $29.51 | $30.84 | $29.26 | $29.65 | $29.65 | 493,835 |
| 2022-11-07 | $31.19 | $31.61 | $28.28 | $29.08 | $29.08 | 696,303 |
| 2022-11-04 | $32.95 | $32.95 | $30.40 | $30.95 | $30.95 | 472,558 |
| 2022-11-03 | $31.30 | $33.72 | $30.51 | $32.12 | $32.12 | 372,539 |
| 2022-11-02 | $33.38 | $34.71 | $31.13 | $32.04 | $32.04 | 403,609 |
| 2022-11-01 | $32.39 | $34.52 | $31.90 | $33.33 | $33.33 | 555,092 |
| 2022-10-31 | $32.64 | $34.21 | $31.88 | $32.18 | $32.18 | 671,485 |
| 2022-10-28 | $30.39 | $32.85 | $29.79 | $32.73 | $32.73 | 456,367 |
| 2022-10-27 | $31.61 | $32.66 | $29.94 | $30.04 | $30.04 | 444,254 |
| 2022-10-26 | $31.20 | $32.93 | $30.30 | $31.05 | $31.05 | 518,036 |
| 2022-10-25 | $30.95 | $32.51 | $30.77 | $31.36 | $31.36 | 469,870 |
| 2022-10-24 | $31.01 | $31.09 | $29.47 | $30.88 | $30.88 | 472,444 |
| 2022-10-21 | $29.14 | $31.05 | $28.65 | $31.00 | $31.00 | 537,631 |
| 2022-10-20 | $28.97 | $29.84 | $28.72 | $29.03 | $29.03 | 523,089 |
| 2022-10-19 | $29.75 | $30.18 | $28.55 | $28.80 | $28.80 | 666,406 |
| 2022-10-18 | $30.53 | $31.15 | $29.76 | $30.27 | $30.27 | 266,788 |
| 2022-10-17 | $30.70 | $31.52 | $28.47 | $30.00 | $30.00 | 745,117 |
| 2022-10-14 | $33.50 | $33.65 | $29.74 | $29.85 | $29.85 | 511,436 |
| 2022-10-13 | $31.20 | $33.61 | $30.33 | $33.11 | $33.11 | 499,764 |
| 2022-10-12 | $30.99 | $32.67 | $28.85 | $31.10 | $31.10 | 625,793 |
| 2022-10-11 | $30.31 | $33.23 | $29.30 | $30.91 | $30.91 | 940,795 |
| 2022-10-10 | $30.36 | $30.61 | $29.15 | $29.92 | $29.92 | 767,223 |
| 2022-10-07 | $29.98 | $31.46 | $28.11 | $30.50 | $30.50 | 5,476,396 |
| 2022-10-06 | $31.80 | $33.01 | $29.12 | $30.26 | $30.26 | 946,383 |
| 2022-10-05 | $28.98 | $32.40 | $28.45 | $32.02 | $32.02 | 1,786,446 |
| 2022-10-04 | $25.08 | $30.74 | $22.80 | $29.76 | $29.76 | 7,505,351 |
| 2022-10-03 | $18.41 | $20.31 | $17.64 | $20.18 | $20.18 | 652,668 |
| 2022-09-30 | $17.46 | $18.94 | $16.80 | $17.95 | $17.95 | 602,087 |
| 2022-09-29 | $17.27 | $17.57 | $16.68 | $17.49 | $17.49 | 474,199 |
| 2022-09-28 | $16.19 | $17.65 | $16.19 | $17.30 | $17.30 | 489,438 |
| 2022-09-27 | $15.07 | $16.13 | $14.67 | $16.09 | $16.09 | 456,980 |
| 2022-09-26 | $14.82 | $16.25 | $14.62 | $14.68 | $14.68 | 472,722 |
| 2022-09-23 | $13.19 | $14.83 | $12.94 | $14.76 | $14.76 | 789,412 |
| 2022-09-22 | $13.00 | $13.54 | $12.98 | $13.30 | $13.30 | 446,715 |
| 2022-09-21 | $13.32 | $13.87 | $13.09 | $13.15 | $13.15 | 561,088 |
| 2022-09-20 | $13.48 | $13.83 | $12.60 | $13.24 | $13.24 | 590,009 |
| 2022-09-19 | $14.23 | $14.53 | $13.36 | $13.81 | $13.81 | 525,907 |
| 2022-09-16 | $14.46 | $14.75 | $13.73 | $14.46 | $14.46 | 2,889,908 |
| 2022-09-15 | $15.54 | $15.90 | $14.18 | $14.79 | $14.79 | 540,428 |
| 2022-09-14 | $15.56 | $16.27 | $14.69 | $15.75 | $15.75 | 613,286 |
| 2022-09-13 | $15.00 | $15.69 | $14.48 | $15.52 | $15.52 | 832,773 |
| 2022-09-12 | $15.83 | $17.47 | $15.78 | $15.88 | $15.88 | 1,066,861 |
| 2022-09-09 | $15.84 | $16.20 | $15.62 | $15.72 | $15.72 | 254,410 |
| 2022-09-08 | $14.73 | $16.37 | $14.13 | $15.84 | $15.84 | 726,041 |
| 2022-09-07 | $14.66 | $15.45 | $14.60 | $15.04 | $15.04 | 839,010 |
| 2022-09-06 | $16.19 | $16.37 | $14.49 | $14.66 | $14.66 | 469,683 |
| 2022-09-02 | $16.90 | $17.29 | $15.98 | $16.16 | $16.16 | 281,649 |
| 2022-09-01 | $17.54 | $17.76 | $16.52 | $16.75 | $16.75 | 417,575 |
| 2022-08-31 | $18.13 | $18.51 | $17.57 | $17.74 | $17.74 | 433,418 |
| 2022-08-30 | $19.40 | $19.55 | $17.50 | $17.85 | $17.85 | 215,799 |
| 2022-08-29 | $19.27 | $19.97 | $18.86 | $19.17 | $19.17 | 375,501 |
| 2022-08-26 | $21.67 | $21.95 | $19.22 | $19.66 | $19.66 | 278,379 |
| 2022-08-25 | $21.41 | $21.98 | $19.99 | $21.75 | $21.75 | 327,268 |
| 2022-08-24 | $19.47 | $21.36 | $18.81 | $21.00 | $21.00 | 448,431 |
| 2022-08-23 | $18.92 | $19.74 | $18.21 | $19.35 | $19.35 | 393,434 |
| 2022-08-22 | $18.84 | $19.50 | $18.17 | $18.85 | $18.85 | 271,031 |
| 2022-08-19 | $19.72 | $20.16 | $19.12 | $19.25 | $19.25 | 241,999 |
| 2022-08-18 | $22.11 | $22.20 | $19.17 | $20.02 | $20.02 | 429,688 |
| 2022-08-17 | $23.24 | $24.00 | $21.90 | $22.20 | $22.20 | 283,788 |
| 2022-08-16 | $24.68 | $24.68 | $23.31 | $23.66 | $23.66 | 214,914 |
| 2022-08-15 | $24.06 | $24.79 | $23.26 | $24.68 | $24.68 | 248,397 |
| 2022-08-12 | $23.86 | $25.62 | $23.14 | $24.46 | $24.46 | 358,759 |
| 2022-08-11 | $23.99 | $25.10 | $23.27 | $23.53 | $23.53 | 445,079 |
| 2022-08-10 | $25.00 | $25.31 | $22.65 | $23.60 | $23.60 | 561,861 |
| 2022-08-09 | $23.92 | $25.52 | $23.51 | $24.54 | $24.54 | 446,489 |
| 2022-08-08 | $22.84 | $25.19 | $20.56 | $24.73 | $24.73 | 504,318 |
| 2022-08-05 | $19.39 | $23.29 | $19.39 | $22.84 | $22.84 | 340,865 |
| 2022-08-04 | $18.40 | $20.24 | $18.12 | $20.06 | $20.06 | 185,503 |
| 2022-08-03 | $17.48 | $19.45 | $17.29 | $18.35 | $18.35 | 271,665 |
| 2022-08-02 | $16.47 | $17.72 | $16.47 | $17.54 | $17.54 | 245,137 |
| 2022-08-01 | $17.17 | $17.30 | $16.41 | $16.70 | $16.70 | 353,774 |
| 2022-07-29 | $18.97 | $19.36 | $17.28 | $17.34 | $17.34 | 451,934 |
| 2022-07-28 | $19.67 | $19.67 | $18.08 | $19.17 | $19.17 | 264,907 |
| 2022-07-27 | $19.83 | $19.83 | $18.91 | $19.27 | $19.27 | 205,356 |
| 2022-07-26 | $18.68 | $19.99 | $18.44 | $19.36 | $19.36 | 123,747 |
| 2022-07-25 | $20.16 | $20.16 | $18.76 | $18.99 | $18.99 | 402,346 |
| 2022-07-22 | $21.11 | $21.12 | $19.67 | $20.31 | $20.31 | 435,301 |
| 2022-07-21 | $20.44 | $21.75 | $20.07 | $21.22 | $21.22 | 364,453 |
| 2022-07-20 | $18.10 | $20.88 | $17.41 | $20.59 | $20.59 | 395,131 |
| 2022-07-19 | $17.47 | $18.80 | $17.26 | $17.94 | $17.94 | 353,174 |
| 2022-07-18 | $17.57 | $18.16 | $16.66 | $17.06 | $17.06 | 419,614 |
| 2022-07-15 | $17.44 | $17.52 | $16.24 | $17.28 | $17.28 | 262,857 |
| 2022-07-14 | $16.88 | $17.14 | $16.17 | $17.00 | $17.00 | 183,168 |
| 2022-07-13 | $14.90 | $17.63 | $14.14 | $17.26 | $17.26 | 596,622 |
| 2022-07-12 | $16.03 | $16.05 | $14.17 | $15.87 | $15.87 | 370,242 |
| 2022-07-11 | $17.06 | $17.47 | $15.59 | $15.93 | $15.93 | 247,822 |
| 2022-07-08 | $16.78 | $17.81 | $16.29 | $17.22 | $17.22 | 406,689 |
| 2022-07-07 | $15.60 | $18.04 | $15.50 | $17.09 | $17.09 | 1,128,237 |
| 2022-07-06 | $13.50 | $15.88 | $13.12 | $15.60 | $15.60 | 1,190,617 |
| 2022-07-05 | $11.51 | $14.06 | $10.96 | $13.78 | $13.78 | 495,485 |
| 2022-07-01 | $11.33 | $11.76 | $10.84 | $11.58 | $11.58 | 243,203 |
| 2022-06-30 | $11.70 | $12.28 | $11.13 | $11.35 | $11.35 | 404,204 |
| 2022-06-29 | $11.26 | $12.04 | $10.90 | $11.99 | $11.99 | 608,638 |
| 2022-06-28 | $11.99 | $12.30 | $11.38 | $11.39 | $11.39 | 446,970 |
| 2022-06-27 | $11.72 | $12.26 | $11.26 | $12.03 | $12.03 | 228,904 |
| 2022-06-24 | $11.48 | $11.80 | $10.33 | $11.72 | $11.72 | 585,126 |
| 2022-06-23 | $10.15 | $11.34 | $10.06 | $11.28 | $11.28 | 293,464 |
| 2022-06-22 | $9.55 | $10.30 | $9.23 | $10.07 | $10.07 | 261,194 |
| 2022-06-21 | $9.29 | $10.51 | $9.10 | $9.80 | $9.80 | 836,260 |
| 2022-06-17 | $8.76 | $9.31 | $8.62 | $9.08 | $9.08 | 2,574,804 |
| 2022-06-16 | $8.60 | $9.28 | $7.67 | $8.56 | $8.56 | 707,234 |
| 2022-06-15 | $8.70 | $9.10 | $8.39 | $8.96 | $8.96 | 449,548 |
| 2022-06-14 | $8.94 | $9.03 | $8.08 | $8.52 | $8.52 | 424,228 |
| 2022-06-13 | $9.47 | $9.57 | $8.70 | $8.87 | $8.87 | 489,111 |
| 2022-06-10 | $11.23 | $11.50 | $9.65 | $9.82 | $9.82 | 343,731 |
| 2022-06-09 | $11.85 | $11.98 | $11.37 | $11.43 | $11.43 | 217,673 |
| 2022-06-08 | $11.66 | $12.63 | $11.43 | $12.02 | $12.02 | 181,983 |
| 2022-06-07 | $10.82 | $11.76 | $10.69 | $11.68 | $11.68 | 307,551 |
| 2022-06-06 | $11.89 | $12.00 | $10.66 | $10.95 | $10.95 | 272,032 |
| 2022-06-03 | $11.40 | $11.97 | $11.00 | $11.53 | $11.53 | 445,468 |
| 2022-06-02 | $11.17 | $11.69 | $10.92 | $11.55 | $11.55 | 513,465 |
| 2022-06-01 | $13.17 | $13.51 | $11.16 | $11.22 | $11.22 | 701,251 |
| 2022-05-31 | $13.54 | $13.54 | $12.63 | $13.07 | $13.07 | 482,164 |
| 2022-05-27 | $13.03 | $13.68 | $12.60 | $13.65 | $13.65 | 272,211 |
| 2022-05-26 | $12.64 | $13.20 | $12.20 | $12.87 | $12.87 | 268,499 |
| 2022-05-25 | $12.37 | $12.81 | $11.90 | $12.57 | $12.57 | 318,553 |
| 2022-05-24 | $12.95 | $13.00 | $12.00 | $12.36 | $12.36 | 389,327 |
| 2022-05-23 | $13.51 | $13.84 | $12.98 | $13.22 | $13.22 | 283,270 |
| 2022-05-20 | $12.88 | $13.53 | $12.36 | $13.51 | $13.51 | 575,576 |
| 2022-05-19 | $13.18 | $13.36 | $11.56 | $12.53 | $12.53 | 649,792 |
| 2022-05-18 | $13.64 | $13.88 | $12.61 | $13.20 | $13.20 | 696,630 |
| 2022-05-17 | $14.56 | $14.91 | $13.52 | $14.29 | $14.29 | 995,025 |
| 2022-05-16 | $16.63 | $16.83 | $13.56 | $13.73 | $13.73 | 967,601 |
| 2022-05-13 | $15.01 | $17.60 | $15.00 | $16.94 | $16.94 | 765,204 |
| 2022-05-12 | $13.12 | $14.63 | $12.46 | $14.58 | $14.58 | 620,716 |
| 2022-05-11 | $14.26 | $14.45 | $13.15 | $13.40 | $13.40 | 727,982 |
| 2022-05-10 | $15.03 | $15.74 | $13.11 | $14.45 | $14.45 | 670,268 |
| 2022-05-09 | $14.99 | $15.98 | $14.42 | $14.59 | $14.59 | 539,918 |
| 2022-05-06 | $16.54 | $16.73 | $15.42 | $15.56 | $15.56 | 268,669 |
| 2022-05-05 | $17.93 | $17.99 | $16.47 | $16.89 | $16.89 | 450,693 |
| 2022-05-04 | $17.89 | $18.61 | $16.43 | $18.31 | $18.31 | 318,813 |
| 2022-05-03 | $18.32 | $18.47 | $17.55 | $17.97 | $17.97 | 240,960 |
| 2022-05-02 | $15.69 | $18.28 | $15.69 | $18.22 | $18.22 | 552,027 |
| 2022-04-29 | $16.14 | $16.50 | $15.60 | $15.85 | $15.85 | 496,576 |
| 2022-04-28 | $15.82 | $16.90 | $15.00 | $16.22 | $16.22 | 451,653 |
| 2022-04-27 | $14.65 | $15.91 | $14.24 | $15.61 | $15.61 | 660,917 |
| 2022-04-26 | $15.89 | $16.31 | $14.56 | $14.64 | $14.64 | 337,227 |
| 2022-04-25 | $16.26 | $16.69 | $15.77 | $16.22 | $16.22 | 269,739 |
| 2022-04-22 | $16.30 | $16.86 | $16.21 | $16.37 | $16.37 | 237,456 |
| 2022-04-21 | $17.96 | $18.22 | $16.25 | $16.32 | $16.32 | 255,237 |
| 2022-04-20 | $18.46 | $18.57 | $17.35 | $17.69 | $17.69 | 105,250 |
| 2022-04-19 | $17.79 | $18.99 | $17.41 | $18.39 | $18.39 | 158,476 |
| 2022-04-18 | $18.35 | $18.77 | $17.25 | $17.73 | $17.73 | 237,386 |
| 2022-04-14 | $19.34 | $19.34 | $17.87 | $18.32 | $18.32 | 245,224 |
| 2022-04-13 | $19.57 | $19.66 | $19.22 | $19.32 | $19.32 | 352,135 |
| 2022-04-12 | $20.34 | $20.36 | $19.01 | $19.47 | $19.47 | 223,212 |
| 2022-04-11 | $20.75 | $21.67 | $19.56 | $19.71 | $19.71 | 250,032 |
| 2022-04-08 | $22.94 | $23.19 | $21.01 | $21.13 | $21.13 | 311,599 |
| 2022-04-07 | $23.84 | $24.74 | $22.70 | $22.93 | $22.93 | 218,874 |
| 2022-04-06 | $23.31 | $24.15 | $22.90 | $23.93 | $23.93 | 132,148 |
| 2022-04-05 | $25.08 | $25.21 | $23.82 | $23.87 | $23.87 | 220,657 |
| 2022-04-04 | $23.16 | $25.77 | $23.16 | $25.26 | $25.26 | 245,837 |
| 2022-04-01 | $22.41 | $23.44 | $21.67 | $23.43 | $23.43 | 150,428 |
| 2022-03-31 | $21.82 | $23.02 | $21.82 | $22.28 | $22.28 | 249,999 |
| 2022-03-30 | $23.55 | $24.28 | $22.26 | $22.34 | $22.34 | 168,445 |
| 2022-03-29 | $22.99 | $24.17 | $22.45 | $23.91 | $23.91 | 199,651 |
| 2022-03-28 | $21.52 | $22.50 | $21.28 | $22.40 | $22.40 | 301,450 |
| 2022-03-25 | $23.29 | $23.29 | $21.44 | $21.59 | $21.59 | 170,007 |
| 2022-03-24 | $23.23 | $23.35 | $22.18 | $23.27 | $23.27 | 100,080 |
| 2022-03-23 | $23.25 | $24.96 | $22.73 | $22.96 | $22.96 | 321,200 |
| 2022-03-22 | $22.96 | $24.10 | $22.51 | $23.71 | $23.71 | 276,932 |
| 2022-03-21 | $24.93 | $24.93 | $22.57 | $22.84 | $22.84 | 208,010 |
| 2022-03-18 | $24.66 | $25.91 | $24.14 | $25.26 | $25.26 | 999,798 |
| 2022-03-17 | $22.49 | $24.53 | $21.76 | $24.42 | $24.42 | 207,775 |
| 2022-03-16 | $21.41 | $22.87 | $20.24 | $22.77 | $22.77 | 238,177 |
| 2022-03-15 | $20.40 | $21.27 | $19.84 | $20.18 | $20.18 | 311,667 |
| 2022-03-14 | $21.68 | $21.95 | $19.97 | $20.19 | $20.19 | 252,742 |
| 2022-03-11 | $22.04 | $22.35 | $21.23 | $21.52 | $21.52 | 173,307 |
| 2022-03-10 | $21.10 | $22.13 | $20.64 | $21.70 | $21.70 | 171,086 |
| 2022-03-09 | $20.57 | $22.25 | $20.57 | $21.72 | $21.72 | 479,871 |
| 2022-03-08 | $19.91 | $20.78 | $19.01 | $20.01 | $20.01 | 135,295 |
| 2022-03-07 | $20.38 | $20.84 | $19.71 | $19.89 | $19.89 | 359,645 |
| 2022-03-04 | $20.74 | $21.16 | $20.18 | $20.30 | $20.30 | 113,937 |
| 2022-03-03 | $21.63 | $21.63 | $20.52 | $20.98 | $20.98 | 137,507 |
| 2022-03-02 | $21.79 | $22.23 | $20.89 | $21.59 | $21.59 | 129,937 |
| 2022-03-01 | $21.35 | $22.24 | $21.09 | $21.79 | $21.79 | 168,870 |
| 2022-02-28 | $22.14 | $22.75 | $21.29 | $21.50 | $21.50 | 164,075 |
| 2022-02-25 | $22.36 | $22.36 | $21.27 | $22.14 | $22.14 | 135,306 |
| 2022-02-24 | $20.47 | $22.08 | $20.23 | $22.04 | $22.04 | 270,823 |
| 2022-02-23 | $22.62 | $22.71 | $20.82 | $20.86 | $20.86 | 133,201 |
| 2022-02-22 | $21.23 | $22.76 | $21.17 | $22.26 | $22.26 | 191,208 |
| 2022-02-18 | $21.77 | $22.59 | $21.49 | $21.56 | $21.56 | 192,617 |
| 2022-02-17 | $23.47 | $24.00 | $21.88 | $21.94 | $21.94 | 137,674 |
| 2022-02-16 | $23.74 | $24.32 | $23.34 | $23.83 | $23.83 | 105,381 |
| 2022-02-15 | $23.33 | $24.64 | $23.19 | $24.35 | $24.35 | 275,671 |
| 2022-02-14 | $23.15 | $24.13 | $22.65 | $22.81 | $22.81 | 253,356 |
| 2022-02-11 | $24.46 | $25.04 | $22.40 | $23.26 | $23.26 | 384,201 |
| 2022-02-10 | $25.22 | $27.58 | $23.91 | $24.35 | $24.35 | 889,587 |
| 2022-02-09 | $26.36 | $27.15 | $25.82 | $26.41 | $26.41 | 611,022 |
| 2022-02-08 | $26.76 | $26.76 | $25.53 | $25.72 | $25.72 | 110,958 |
| 2022-02-07 | $25.80 | $27.99 | $25.74 | $26.59 | $26.59 | 161,415 |
| 2022-02-04 | $26.32 | $26.32 | $25.08 | $25.89 | $25.89 | 161,571 |
| 2022-02-03 | $26.04 | $27.54 | $25.80 | $26.00 | $26.00 | 214,227 |
| 2022-02-02 | $27.43 | $27.50 | $26.08 | $26.82 | $26.82 | 227,156 |
| 2022-02-01 | $27.23 | $27.38 | $24.85 | $27.28 | $27.28 | 256,047 |
| 2022-01-31 | $25.03 | $26.70 | $24.68 | $26.56 | $26.56 | 271,110 |
| 2022-01-28 | $23.15 | $24.65 | $22.64 | $24.61 | $24.61 | 539,265 |
| 2022-01-27 | $25.28 | $26.08 | $22.94 | $23.20 | $23.20 | 509,236 |
| 2022-01-26 | $26.15 | $27.12 | $24.50 | $24.99 | $24.99 | 458,666 |
| 2022-01-25 | $25.26 | $26.00 | $20.75 | $25.52 | $25.52 | 965,736 |
| 2022-01-24 | $27.10 | $27.23 | $24.69 | $25.87 | $25.87 | 799,343 |
| 2022-01-21 | $27.67 | $28.75 | $27.36 | $28.06 | $28.06 | 362,215 |
| 2022-01-20 | $29.64 | $29.99 | $27.78 | $28.00 | $28.00 | 279,788 |
| 2022-01-19 | $28.39 | $29.98 | $28.39 | $28.85 | $28.85 | 247,015 |
| 2022-01-18 | $30.82 | $31.05 | $27.54 | $27.89 | $27.89 | 335,353 |
| 2022-01-14 | $31.87 | $32.09 | $30.11 | $31.48 | $31.48 | 316,964 |
| 2022-01-13 | $33.32 | $33.79 | $31.92 | $32.20 | $32.20 | 337,442 |
| 2022-01-12 | $34.29 | $34.58 | $32.67 | $33.09 | $33.09 | 162,826 |
| 2022-01-11 | $34.01 | $35.28 | $33.39 | $34.16 | $34.16 | 148,544 |
| 2022-01-10 | $33.23 | $33.86 | $32.37 | $33.76 | $33.76 | 174,977 |
| 2022-01-07 | $37.03 | $37.89 | $33.94 | $34.08 | $34.08 | 101,614 |
| 2022-01-06 | $36.95 | $38.31 | $36.46 | $37.39 | $37.39 | 201,939 |
| 2022-01-05 | $39.26 | $39.60 | $37.04 | $37.16 | $37.16 | 301,897 |
| 2022-01-04 | $43.46 | $43.71 | $39.40 | $39.46 | $39.46 | 135,792 |
| 2022-01-03 | $43.18 | $44.32 | $41.92 | $43.18 | $43.18 | 162,563 |
| 2021-12-31 | $43.32 | $44.99 | $42.34 | $43.67 | $43.67 | 259,176 |
| 2021-12-30 | $44.62 | $45.56 | $42.86 | $43.06 | $43.06 | 116,191 |
| 2021-12-29 | $43.48 | $44.71 | $42.48 | $44.62 | $44.62 | 76,273 |
| 2021-12-28 | $45.50 | $45.99 | $43.74 | $43.84 | $43.84 | 113,938 |
| 2021-12-27 | $44.54 | $45.70 | $43.85 | $45.06 | $45.06 | 132,745 |
| 2021-12-23 | $45.00 | $45.44 | $43.34 | $44.47 | $44.47 | 121,544 |
| 2021-12-22 | $42.03 | $45.04 | $41.93 | $44.50 | $44.50 | 172,980 |
| 2021-12-21 | $43.38 | $43.94 | $40.98 | $41.97 | $41.97 | 310,213 |
| 2021-12-20 | $43.18 | $45.07 | $42.02 | $42.92 | $42.92 | 418,304 |
| 2021-12-17 | $42.61 | $44.86 | $41.08 | $44.13 | $44.13 | 1,486,050 |
| 2021-12-16 | $40.86 | $44.91 | $40.86 | $42.55 | $42.55 | 284,972 |
| 2021-12-15 | $38.98 | $41.41 | $38.11 | $40.58 | $40.58 | 372,578 |
| 2021-12-14 | $38.34 | $40.11 | $38.34 | $39.11 | $39.11 | 202,627 |
| 2021-12-13 | $39.28 | $41.53 | $38.65 | $39.25 | $39.25 | 276,086 |
| 2021-12-10 | $38.48 | $40.92 | $38.48 | $39.18 | $39.18 | 729,186 |
| 2021-12-09 | $41.44 | $42.49 | $38.27 | $38.41 | $38.41 | 108,470 |
| 2021-12-08 | $40.58 | $43.16 | $40.18 | $41.72 | $41.72 | 179,854 |
| 2021-12-07 | $36.67 | $41.52 | $36.67 | $40.45 | $40.45 | 215,082 |
| 2021-12-06 | $37.12 | $39.32 | $35.24 | $36.55 | $36.55 | 238,393 |
| 2021-12-03 | $40.01 | $40.01 | $36.60 | $36.90 | $36.90 | 118,750 |
| 2021-12-02 | $41.26 | $42.00 | $38.64 | $39.86 | $39.86 | 172,314 |
| 2021-12-01 | $40.96 | $41.61 | $39.00 | $40.25 | $40.25 | 174,026 |
| 2021-11-30 | $40.01 | $41.10 | $38.72 | $40.43 | $40.43 | 128,861 |
| 2021-11-29 | $39.10 | $40.96 | $38.82 | $40.15 | $40.15 | 137,220 |
| 2021-11-26 | $41.46 | $41.47 | $37.40 | $38.33 | $38.33 | 107,020 |
| 2021-11-24 | $39.26 | $42.00 | $37.95 | $41.61 | $41.61 | 97,576 |
| 2021-11-23 | $39.65 | $40.33 | $36.59 | $39.45 | $39.45 | 242,191 |
| 2021-11-22 | $43.50 | $43.52 | $39.20 | $39.90 | $39.90 | 95,953 |
| 2021-11-19 | $42.87 | $44.50 | $42.28 | $43.32 | $43.32 | 133,230 |
| 2021-11-18 | $41.64 | $44.50 | $41.45 | $42.81 | $42.81 | 145,736 |
| 2021-11-17 | $43.55 | $45.17 | $42.62 | $43.28 | $43.28 | 92,804 |
| 2021-11-16 | $44.91 | $44.91 | $42.20 | $43.94 | $43.94 | 140,646 |
| 2021-11-15 | $43.00 | $44.80 | $41.97 | $44.49 | $44.49 | 140,168 |
| 2021-11-12 | $43.84 | $43.92 | $41.89 | $43.24 | $43.24 | 43,252 |
| 2021-11-11 | $43.25 | $44.82 | $42.26 | $43.52 | $43.52 | 65,408 |
| 2021-11-10 | $44.99 | $45.35 | $42.31 | $42.95 | $42.95 | 141,181 |
| 2021-11-09 | $44.50 | $45.04 | $42.08 | $43.88 | $43.88 | 97,294 |
| 2021-11-08 | $45.14 | $45.23 | $43.60 | $44.51 | $44.51 | 101,834 |
| 2021-11-05 | $44.80 | $45.64 | $43.51 | $44.74 | $44.74 | 205,117 |
| 2021-11-04 | $45.23 | $46.63 | $44.15 | $44.44 | $44.44 | 147,256 |
| 2021-11-03 | $45.58 | $46.75 | $44.51 | $45.00 | $45.00 | 1,066,986 |
| 2021-11-02 | $45.30 | $47.90 | $45.08 | $45.44 | $45.44 | 207,482 |
| 2021-11-01 | $40.75 | $46.55 | $39.56 | $46.02 | $46.02 | 203,676 |
| 2021-10-29 | $40.38 | $41.85 | $39.50 | $40.19 | $40.19 | 87,227 |
| 2021-10-28 | $38.72 | $41.59 | $38.16 | $40.42 | $40.42 | 151,087 |
| 2021-10-27 | $39.10 | $39.56 | $37.62 | $38.64 | $38.64 | 86,383 |
| 2021-10-26 | $39.40 | $39.96 | $37.74 | $39.16 | $39.16 | 114,848 |
| 2021-10-25 | $38.01 | $39.48 | $37.29 | $38.79 | $38.79 | 84,624 |
| 2021-10-22 | $36.56 | $38.27 | $35.77 | $38.14 | $38.14 | 123,126 |
| 2021-10-21 | $38.35 | $39.00 | $36.06 | $36.56 | $36.56 | 128,047 |
| 2021-10-20 | $39.93 | $40.27 | $37.77 | $38.46 | $38.46 | 71,500 |
| 2021-10-19 | $39.73 | $40.64 | $39.03 | $39.91 | $39.91 | 76,915 |
| 2021-10-18 | $39.44 | $40.45 | $38.66 | $39.82 | $39.82 | 114,337 |
| 2021-10-15 | $40.58 | $40.93 | $39.62 | $39.71 | $39.71 | 219,984 |
| 2021-10-14 | $37.45 | $42.23 | $37.45 | $40.00 | $40.00 | 257,609 |
| 2021-10-13 | $33.62 | $38.23 | $33.23 | $37.98 | $37.98 | 663,787 |
| 2021-10-12 | $33.35 | $36.57 | $31.71 | $33.68 | $33.68 | 1,921,174 |
| 2021-10-11 | $26.40 | $28.61 | $26.40 | $27.61 | $27.61 | 183,947 |
| 2021-10-08 | $28.04 | $28.83 | $26.39 | $26.75 | $26.75 | 118,727 |
| 2021-10-07 | $28.16 | $29.44 | $27.49 | $27.89 | $27.89 | 111,149 |
| 2021-10-06 | $28.71 | $29.37 | $28.04 | $28.19 | $28.19 | 102,964 |
| 2021-10-05 | $31.16 | $32.59 | $28.87 | $29.37 | $29.37 | 159,974 |
| 2021-10-04 | $32.45 | $32.81 | $30.94 | $31.14 | $31.14 | 233,955 |
| 2021-10-01 | $33.15 | $33.27 | $31.24 | $32.44 | $32.44 | 141,624 |
| 2021-09-30 | $34.22 | $35.00 | $32.82 | $33.31 | $33.31 | 158,013 |
| 2021-09-29 | $34.93 | $35.30 | $33.76 | $33.94 | $33.94 | 66,277 |
| 2021-09-28 | $35.87 | $35.87 | $33.49 | $34.66 | $34.66 | 113,613 |
| 2021-09-27 | $36.57 | $37.16 | $35.00 | $36.26 | $36.26 | 119,179 |
| 2021-09-24 | $37.47 | $38.38 | $36.17 | $36.77 | $36.77 | 84,810 |
| 2021-09-23 | $36.96 | $37.99 | $35.63 | $37.81 | $37.81 | 99,146 |
| 2021-09-22 | $37.42 | $37.42 | $35.80 | $36.55 | $36.55 | 95,946 |
| 2021-09-21 | $36.80 | $37.65 | $36.51 | $37.31 | $37.31 | 117,620 |
| 2021-09-20 | $35.91 | $37.02 | $34.73 | $35.62 | $35.62 | 135,153 |
| 2021-09-17 | $36.35 | $37.44 | $35.10 | $37.02 | $37.02 | 799,671 |
| 2021-09-16 | $36.14 | $37.35 | $35.58 | $36.59 | $36.59 | 115,765 |
| 2021-09-15 | $34.47 | $37.00 | $34.47 | $36.20 | $36.20 | 132,450 |
| 2021-09-14 | $34.70 | $35.14 | $34.37 | $34.87 | $34.87 | 178,087 |
| 2021-09-13 | $34.44 | $35.83 | $31.41 | $34.25 | $34.25 | 208,925 |
| 2021-09-10 | $33.85 | $35.97 | $33.56 | $34.09 | $34.09 | 115,784 |
| 2021-09-09 | $32.69 | $34.30 | $32.69 | $33.67 | $33.67 | 82,094 |
| 2021-09-08 | $32.33 | $34.31 | $31.77 | $32.77 | $32.77 | 97,903 |
| 2021-09-07 | $30.75 | $35.77 | $30.75 | $32.58 | $32.58 | 217,828 |
| 2021-09-03 | $30.42 | $32.43 | $30.17 | $31.40 | $31.40 | 120,744 |
| 2021-09-02 | $29.10 | $30.87 | $29.06 | $30.55 | $30.55 | 39,767 |
| 2021-09-01 | $28.64 | $31.02 | $28.00 | $28.93 | $28.93 | 102,134 |
| 2021-08-31 | $29.39 | $30.22 | $28.12 | $28.52 | $28.52 | 53,740 |
| 2021-08-30 | $29.61 | $31.97 | $29.35 | $29.50 | $29.50 | 133,026 |
| 2021-08-27 | $28.68 | $31.00 | $28.68 | $29.84 | $29.84 | 109,224 |
| 2021-08-26 | $28.65 | $30.13 | $28.41 | $28.74 | $28.74 | 48,611 |
| 2021-08-25 | $28.19 | $29.09 | $27.90 | $28.76 | $28.76 | 78,521 |
| 2021-08-24 | $29.56 | $29.89 | $27.52 | $28.23 | $28.23 | 74,921 |
| 2021-08-23 | $29.12 | $30.68 | $28.37 | $29.91 | $29.91 | 89,110 |
| 2021-08-20 | $28.77 | $29.15 | $27.50 | $28.46 | $28.46 | 81,332 |
| 2021-08-19 | $28.93 | $29.99 | $27.68 | $28.96 | $28.96 | 69,416 |
| 2021-08-18 | $28.13 | $30.35 | $27.72 | $29.26 | $29.26 | 96,094 |
| 2021-08-17 | $27.80 | $28.46 | $27.07 | $27.92 | $27.92 | 48,085 |
| 2021-08-16 | $27.07 | $29.12 | $27.07 | $28.05 | $28.05 | 132,813 |
| 2021-08-13 | $29.07 | $29.07 | $26.14 | $27.63 | $27.63 | 153,888 |
| 2021-08-12 | $31.33 | $31.46 | $29.23 | $29.24 | $29.24 | 374,115 |
| 2021-08-11 | $29.47 | $31.50 | $29.15 | $31.14 | $31.14 | 139,895 |
| 2021-08-10 | $28.01 | $30.05 | $27.68 | $29.66 | $29.66 | 185,171 |
| 2021-08-09 | $27.68 | $29.00 | $27.00 | $27.95 | $27.95 | 49,558 |
| 2021-08-06 | $27.47 | $27.75 | $26.27 | $27.36 | $27.36 | 167,855 |
| 2021-08-05 | $28.15 | $28.29 | $27.07 | $27.50 | $27.50 | 81,060 |
| 2021-08-04 | $26.97 | $28.99 | $26.97 | $28.15 | $28.15 | 262,931 |
| 2021-08-03 | $28.00 | $28.00 | $26.53 | $27.32 | $27.32 | 72,824 |
| 2021-08-02 | $28.53 | $29.15 | $27.73 | $27.94 | $27.94 | 79,947 |
| 2021-07-30 | $30.69 | $30.69 | $26.85 | $28.46 | $28.46 | 201,811 |
| 2021-07-29 | $30.08 | $31.95 | $29.71 | $30.55 | $30.55 | 272,385 |
| 2021-07-28 | $28.36 | $30.13 | $28.32 | $30.02 | $30.02 | 98,559 |
| 2021-07-27 | $29.29 | $29.60 | $26.96 | $28.38 | $28.38 | 102,986 |
| 2021-07-26 | $28.99 | $30.48 | $28.28 | $29.64 | $29.64 | 129,697 |
| 2021-07-23 | $29.23 | $29.63 | $27.76 | $29.00 | $29.00 | 104,363 |
| 2021-07-22 | $28.53 | $29.29 | $28.36 | $28.77 | $28.77 | 44,378 |
| 2021-07-21 | $28.16 | $29.11 | $27.39 | $28.72 | $28.72 | 80,170 |
| 2021-07-20 | $26.43 | $28.55 | $26.14 | $28.22 | $28.22 | 195,631 |
| 2021-07-19 | $24.96 | $26.91 | $24.56 | $26.41 | $26.41 | 95,275 |
| 2021-07-16 | $25.44 | $25.88 | $24.94 | $25.30 | $25.30 | 87,056 |
| 2021-07-15 | $25.70 | $25.70 | $24.50 | $25.18 | $25.18 | 85,274 |
| 2021-07-14 | $26.30 | $26.68 | $25.29 | $25.57 | $25.57 | 56,101 |
| 2021-07-13 | $26.80 | $27.14 | $25.48 | $26.28 | $26.28 | 59,616 |
| 2021-07-12 | $28.54 | $28.54 | $26.07 | $26.95 | $26.95 | 75,384 |
| 2021-07-09 | $27.80 | $29.78 | $27.73 | $28.56 | $28.56 | 191,344 |
| 2021-07-08 | $26.59 | $28.31 | $26.54 | $27.70 | $27.70 | 81,746 |
| 2021-07-07 | $29.19 | $29.19 | $27.20 | $27.56 | $27.56 | 113,827 |
| 2021-07-06 | $31.16 | $31.18 | $28.33 | $29.09 | $29.09 | 289,317 |
| 2021-07-02 | $31.43 | $32.33 | $30.13 | $31.00 | $31.00 | 597,052 |
| 2021-07-01 | $27.46 | $31.97 | $27.46 | $30.90 | $30.90 | 341,567 |
| 2021-06-30 | $26.71 | $27.80 | $26.17 | $27.52 | $27.52 | 277,845 |
| 2021-06-29 | $26.46 | $27.02 | $25.84 | $26.78 | $26.78 | 103,271 |
| 2021-06-28 | $25.79 | $26.99 | $25.37 | $26.05 | $26.05 | 258,047 |
| 2021-06-25 | $26.57 | $26.57 | $25.04 | $25.83 | $25.83 | 2,457,807 |
| 2021-06-24 | $26.75 | $28.80 | $25.67 | $26.07 | $26.07 | 226,237 |
| 2021-06-23 | $25.08 | $27.34 | $24.45 | $26.75 | $26.75 | 463,339 |
| 2021-06-22 | $26.89 | $26.89 | $24.76 | $25.07 | $25.07 | 184,659 |
| 2021-06-21 | $26.27 | $26.77 | $25.23 | $26.33 | $26.33 | 163,431 |
| 2021-06-18 | $25.08 | $26.75 | $24.36 | $26.57 | $26.57 | 187,054 |
| 2021-06-17 | $25.02 | $26.93 | $24.29 | $25.88 | $25.88 | 168,901 |
| 2021-06-16 | $25.82 | $26.43 | $23.75 | $24.77 | $24.77 | 434,338 |
| 2021-06-15 | $24.32 | $26.94 | $23.67 | $25.95 | $25.95 | 369,123 |
| 2021-06-14 | $24.65 | $25.60 | $24.25 | $24.44 | $24.44 | 547,965 |
| 2021-06-11 | $25.05 | $25.87 | $24.15 | $24.40 | $24.40 | 618,466 |
| 2021-06-10 | $24.53 | $24.78 | $23.08 | $23.63 | $23.63 | 99,676 |
| 2021-06-09 | $24.29 | $24.99 | $23.90 | $24.29 | $24.29 | 95,104 |
| 2021-06-08 | $24.83 | $24.83 | $23.24 | $24.23 | $24.23 | 151,001 |
| 2021-06-07 | $21.98 | $25.20 | $21.35 | $24.78 | $24.78 | 251,220 |
| 2021-06-04 | $21.04 | $22.25 | $20.55 | $21.87 | $21.87 | 123,454 |
| 2021-06-03 | $19.50 | $22.05 | $19.50 | $21.08 | $21.08 | 151,765 |
| 2021-06-02 | $22.21 | $22.40 | $18.63 | $19.45 | $19.45 | 341,838 |
| 2021-06-01 | $21.47 | $22.37 | $20.07 | $22.10 | $22.10 | 115,370 |
| 2021-05-28 | $22.04 | $22.90 | $20.17 | $21.16 | $21.16 | 131,252 |
| 2021-05-27 | $19.78 | $22.07 | $19.29 | $22.07 | $22.07 | 934,303 |
| 2021-05-26 | $18.65 | $20.41 | $18.65 | $19.78 | $19.78 | 105,854 |
| 2021-05-25 | $18.91 | $19.91 | $18.03 | $18.61 | $18.61 | 156,120 |
| 2021-05-24 | $16.84 | $19.90 | $16.74 | $19.18 | $19.18 | 221,166 |
| 2021-05-21 | $16.86 | $17.03 | $16.60 | $16.77 | $16.77 | 25,879 |
| 2021-05-20 | $16.52 | $16.97 | $16.02 | $16.67 | $16.67 | 25,737 |
| 2021-05-19 | $16.93 | $17.48 | $16.10 | $16.38 | $16.38 | 64,846 |
| 2021-05-18 | $17.30 | $17.93 | $16.50 | $17.33 | $17.33 | 53,101 |
| 2021-05-17 | $16.49 | $17.63 | $16.38 | $16.97 | $16.97 | 32,722 |
| 2021-05-14 | $16.95 | $17.98 | $16.13 | $16.71 | $16.71 | 44,819 |
| 2021-05-13 | $16.33 | $16.98 | $15.30 | $16.82 | $16.82 | 79,765 |
| 2021-05-12 | $15.80 | $16.76 | $15.70 | $16.11 | $16.11 | 63,161 |
| 2021-05-11 | $14.48 | $16.45 | $14.27 | $16.04 | $16.04 | 71,706 |
| 2021-05-10 | $15.74 | $16.03 | $14.53 | $14.81 | $14.81 | 102,142 |
| 2021-05-07 | $16.97 | $17.36 | $15.44 | $15.79 | $15.79 | 128,203 |
| 2021-05-06 | $14.78 | $16.99 | $14.43 | $16.82 | $16.82 | 126,135 |
| 2021-05-05 | $17.01 | $17.01 | $14.50 | $14.69 | $14.69 | 214,262 |
| 2021-05-04 | $19.91 | $19.91 | $16.25 | $16.47 | $16.47 | 198,558 |
| 2021-05-03 | $21.25 | $22.70 | $19.78 | $20.15 | $20.15 | 104,259 |
| 2021-04-30 | $19.12 | $21.73 | $19.12 | $21.33 | $21.33 | 100,095 |
| 2021-04-29 | $18.50 | $20.39 | $18.03 | $19.63 | $19.63 | 73,820 |
| 2021-04-28 | $18.45 | $19.02 | $17.89 | $18.31 | $18.31 | 49,937 |
| 2021-04-27 | $18.34 | $19.01 | $18.00 | $18.34 | $18.34 | 81,599 |
| 2021-04-26 | $19.41 | $19.70 | $17.46 | $18.26 | $18.26 | 89,807 |
| 2021-04-23 | $20.63 | $20.63 | $18.70 | $18.98 | $18.98 | 50,765 |
| 2021-04-22 | $19.61 | $20.96 | $18.70 | $20.33 | $20.33 | 89,684 |
| 2021-04-21 | $18.14 | $19.58 | $17.83 | $19.52 | $19.52 | 63,381 |
| 2021-04-20 | $18.36 | $18.42 | $17.13 | $18.26 | $18.26 | 88,832 |
| 2021-04-19 | $18.05 | $19.23 | $17.51 | $18.48 | $18.48 | 68,762 |
| 2021-04-16 | $20.71 | $20.90 | $17.91 | $18.03 | $18.03 | 128,524 |
| 2021-04-15 | $21.02 | $22.34 | $20.62 | $20.98 | $20.98 | 163,959 |
| 2021-04-14 | $22.26 | $23.15 | $20.70 | $20.82 | $20.82 | 52,429 |
| 2021-04-13 | $19.91 | $22.88 | $19.91 | $22.27 | $22.27 | 146,695 |
| 2021-04-12 | $20.53 | $21.10 | $19.52 | $19.85 | $19.85 | 124,217 |
| 2021-04-09 | $20.60 | $21.33 | $20.15 | $20.50 | $20.50 | 89,337 |
| 2021-04-08 | $21.30 | $21.85 | $20.42 | $20.59 | $20.59 | 69,714 |
| 2021-04-07 | $21.35 | $21.57 | $20.32 | $21.00 | $21.00 | 45,809 |
| 2021-04-06 | $21.18 | $21.77 | $20.86 | $21.38 | $21.38 | 50,930 |
| 2021-04-05 | $20.81 | $21.47 | $20.01 | $21.38 | $21.38 | 63,990 |
| 2021-04-01 | $20.25 | $20.66 | $19.47 | $20.50 | $20.50 | 164,733 |
| 2021-03-31 | $17.16 | $20.27 | $17.03 | $20.07 | $20.07 | 204,657 |
| 2021-03-30 | $16.58 | $17.27 | $15.73 | $16.93 | $16.93 | 97,137 |
| 2021-03-29 | $18.00 | $18.00 | $15.91 | $16.27 | $16.27 | 163,547 |
| 2021-03-26 | $18.65 | $18.81 | $17.45 | $18.06 | $18.06 | 75,352 |
| 2021-03-25 | $18.18 | $19.38 | $18.00 | $18.62 | $18.62 | 109,308 |
| 2021-03-24 | $20.53 | $21.10 | $17.60 | $18.08 | $18.08 | 190,047 |
| 2021-03-23 | $20.86 | $21.77 | $20.62 | $21.28 | $21.28 | 92,745 |
| 2021-03-22 | $22.28 | $22.94 | $20.50 | $21.08 | $21.08 | 98,607 |
| 2021-03-19 | $21.32 | $22.74 | $20.82 | $22.16 | $22.16 | 108,459 |
| 2021-03-18 | $23.46 | $23.46 | $20.85 | $21.05 | $21.05 | 68,563 |
| 2021-03-17 | $24.50 | $24.50 | $22.06 | $23.55 | $23.55 | 127,769 |
| 2021-03-16 | $21.67 | $24.89 | $21.02 | $24.82 | $24.82 | 159,075 |
| 2021-03-15 | $23.39 | $23.40 | $20.35 | $21.70 | $21.70 | 217,073 |
| 2021-03-12 | $24.05 | $24.92 | $23.47 | $23.51 | $23.51 | 51,565 |
| 2021-03-11 | $24.76 | $25.46 | $23.50 | $25.11 | $25.11 | 80,193 |
| 2021-03-10 | $23.91 | $25.03 | $22.56 | $23.25 | $23.25 | 52,386 |
| 2021-03-09 | $22.94 | $24.37 | $21.74 | $23.53 | $23.53 | 111,862 |
| 2021-03-08 | $26.45 | $27.49 | $21.64 | $22.17 | $22.17 | 128,518 |
| 2021-03-05 | $26.94 | $27.21 | $24.76 | $26.39 | $26.39 | 76,760 |
| 2021-03-04 | $29.05 | $29.10 | $25.15 | $26.56 | $26.56 | 93,373 |
| 2021-03-03 | $30.99 | $30.99 | $28.55 | $29.19 | $29.19 | 206,816 |
| 2021-03-02 | $29.32 | $31.42 | $28.15 | $29.75 | $29.75 | 180,461 |
| 2021-03-01 | $25.64 | $28.90 | $24.94 | $28.89 | $28.89 | 141,867 |
| 2021-02-26 | $27.42 | $27.99 | $24.69 | $25.42 | $25.42 | 270,557 |
| 2021-02-25 | $28.94 | $30.45 | $25.20 | $26.80 | $26.80 | 257,444 |
| 2021-02-24 | $26.73 | $28.67 | $24.23 | $27.55 | $27.55 | 535,984 |
| 2021-02-23 | $27.01 | $27.09 | $24.60 | $26.23 | $26.23 | 80,497 |
| 2021-02-22 | $26.50 | $27.99 | $25.80 | $27.35 | $27.35 | 185,406 |
| 2021-02-19 | $26.46 | $27.66 | $25.72 | $26.73 | $26.73 | 318,850 |
| 2021-02-18 | $26.61 | $28.00 | $24.90 | $26.38 | $26.38 | 396,952 |
| 2021-02-17 | $24.00 | $27.89 | $23.90 | $26.21 | $26.21 | 1,300,594 |
| 2021-02-16 | $32.50 | $32.72 | $22.14 | $23.52 | $23.52 | 1,077,587 |
| 2021-02-12 | $38.99 | $38.99 | $32.81 | $33.49 | $33.49 | 70,583 |
| 2021-02-11 | $35.46 | $37.56 | $35.46 | $37.00 | $37.00 | 44,475 |
| 2021-02-10 | $39.93 | $40.80 | $35.16 | $35.47 | $35.47 | 57,067 |
| 2021-02-09 | $41.47 | $43.50 | $39.70 | $40.00 | $40.00 | 60,564 |
| 2021-02-08 | $37.49 | $41.75 | $34.75 | $41.26 | $41.26 | 51,133 |
| 2021-02-05 | $39.14 | $41.17 | $37.67 | $39.02 | $39.02 | 61,899 |
| 2021-02-04 | $38.58 | $39.26 | $37.61 | $38.79 | $38.79 | 25,166 |
| 2021-02-03 | $40.00 | $40.10 | $36.85 | $38.81 | $38.81 | 60,034 |
| 2021-02-02 | $35.98 | $39.50 | $34.64 | $37.98 | $37.98 | 101,132 |
| 2021-02-01 | $32.50 | $35.00 | $31.76 | $34.02 | $34.02 | 34,335 |
| 2021-01-29 | $31.75 | $32.69 | $31.29 | $31.70 | $31.70 | 36,771 |
| 2021-01-28 | $31.32 | $35.98 | $31.12 | $32.68 | $32.68 | 32,185 |
| 2021-01-27 | $33.73 | $36.40 | $30.22 | $30.35 | $30.35 | 80,348 |
| 2021-01-26 | $33.34 | $36.32 | $33.34 | $34.06 | $34.06 | 51,807 |
| 2021-01-25 | $36.42 | $36.66 | $32.31 | $32.46 | $32.46 | 117,294 |
| 2021-01-22 | $35.65 | $37.34 | $34.76 | $36.42 | $36.42 | 41,986 |
| 2021-01-21 | $34.90 | $36.39 | $33.47 | $35.13 | $35.13 | 43,745 |
| 2021-01-20 | $38.93 | $40.00 | $34.19 | $35.21 | $35.21 | 56,976 |
| 2021-01-19 | $34.71 | $38.22 | $34.15 | $38.12 | $38.12 | 45,741 |
| 2021-01-15 | $35.71 | $36.91 | $33.00 | $33.63 | $33.63 | 70,796 |
| 2021-01-14 | $40.00 | $40.00 | $34.63 | $36.00 | $36.00 | 60,483 |
| 2021-01-13 | $36.94 | $39.99 | $35.00 | $38.77 | $38.77 | 99,538 |
| 2021-01-12 | $33.25 | $35.35 | $33.01 | $34.26 | $34.26 | 52,764 |
| 2021-01-11 | $34.26 | $35.00 | $32.52 | $33.25 | $33.25 | 66,886 |
| 2021-01-08 | $34.49 | $34.97 | $32.08 | $34.15 | $34.15 | 74,770 |
| 2021-01-07 | $34.69 | $34.81 | $32.45 | $34.52 | $34.52 | 57,929 |
| 2021-01-06 | $30.47 | $36.69 | $30.47 | $34.95 | $34.95 | 324,331 |
| 2021-01-05 | $31.14 | $32.16 | $28.15 | $30.24 | $30.24 | 117,256 |
| 2021-01-04 | $33.07 | $35.29 | $30.27 | $31.26 | $31.26 | 221,849 |
| 2020-12-31 | $32.84 | $33.41 | $32.26 | $32.97 | $32.97 | 48,875 |
| 2020-12-30 | $36.01 | $36.35 | $32.39 | $33.15 | $33.15 | 96,443 |
| 2020-12-29 | $41.75 | $41.75 | $35.67 | $36.38 | $36.38 | 107,118 |
| 2020-12-28 | $44.00 | $44.00 | $41.20 | $41.76 | $41.76 | 86,749 |
| 2020-12-24 | $45.88 | $47.67 | $43.14 | $44.30 | $44.30 | 52,011 |
| 2020-12-23 | $47.22 | $47.92 | $42.64 | $46.13 | $46.13 | 139,254 |
| 2020-12-22 | $46.29 | $48.19 | $45.53 | $47.43 | $47.43 | 259,461 |
| 2020-12-21 | $46.81 | $49.52 | $41.19 | $46.29 | $46.29 | 213,402 |
| 2020-12-18 | $50.70 | $50.97 | $46.11 | $47.33 | $47.33 | 1,326,868 |
| 2020-12-17 | $44.89 | $50.53 | $44.89 | $50.00 | $50.00 | 176,493 |
| 2020-12-16 | $41.00 | $44.43 | $40.19 | $44.16 | $44.16 | 114,609 |
| 2020-12-15 | $41.38 | $43.97 | $38.96 | $40.99 | $40.99 | 125,624 |
| 2020-12-14 | $38.37 | $41.72 | $36.46 | $41.36 | $41.36 | 159,343 |
| 2020-12-11 | $37.60 | $41.56 | $37.09 | $38.37 | $38.37 | 119,668 |
| 2020-12-10 | $34.04 | $38.95 | $32.89 | $37.42 | $37.42 | 100,358 |
| 2020-12-09 | $34.31 | $35.64 | $32.17 | $34.23 | $34.23 | 62,133 |
| 2020-12-08 | $35.70 | $36.05 | $33.20 | $34.44 | $34.44 | 34,754 |
| 2020-12-07 | $36.97 | $36.97 | $32.52 | $35.39 | $35.39 | 114,661 |
| 2020-12-04 | $35.62 | $36.95 | $30.56 | $36.46 | $36.46 | 117,847 |
| 2020-12-03 | $33.26 | $35.72 | $32.41 | $34.97 | $34.97 | 51,591 |
| 2020-12-02 | $33.16 | $34.88 | $32.60 | $33.01 | $33.01 | 151,281 |
| 2020-12-01 | $27.41 | $32.88 | $27.00 | $32.68 | $32.68 | 77,399 |
| 2020-11-30 | $29.52 | $29.52 | $26.33 | $27.52 | $27.52 | 161,531 |
| 2020-11-27 | $26.28 | $28.99 | $25.01 | $28.80 | $28.80 | 50,562 |
| 2020-11-25 | $24.25 | $26.41 | $24.25 | $26.27 | $26.27 | 34,379 |
| 2020-11-24 | $26.02 | $26.75 | $24.11 | $24.34 | $24.34 | 33,888 |
| 2020-11-23 | $25.39 | $26.75 | $24.89 | $26.16 | $26.16 | 43,496 |
| 2020-11-20 | $24.06 | $25.88 | $24.06 | $25.10 | $25.10 | 38,032 |
| 2020-11-19 | $23.24 | $24.99 | $22.98 | $23.64 | $23.64 | 40,139 |
| 2020-11-18 | $20.94 | $23.25 | $20.21 | $22.98 | $22.98 | 80,769 |
| 2020-11-17 | $18.88 | $20.96 | $18.85 | $20.65 | $20.65 | 61,545 |
| 2020-11-16 | $19.91 | $20.10 | $18.15 | $18.66 | $18.66 | 61,048 |
| 2020-11-13 | $19.87 | $20.25 | $19.79 | $20.05 | $20.05 | 44,055 |
| 2020-11-12 | $19.50 | $19.80 | $18.80 | $19.53 | $19.53 | 59,482 |
| 2020-11-11 | $18.73 | $19.20 | $18.48 | $19.20 | $19.20 | 28,680 |
| 2020-11-10 | $18.74 | $19.18 | $18.14 | $18.39 | $18.39 | 14,550 |
| 2020-11-09 | $19.19 | $19.20 | $18.10 | $18.96 | $18.96 | 61,813 |
| 2020-11-06 | $19.69 | $19.69 | $18.06 | $19.03 | $19.03 | 31,963 |
| 2020-11-05 | $19.35 | $19.90 | $18.14 | $19.56 | $19.56 | 37,640 |
| 2020-11-04 | $17.56 | $19.50 | $17.56 | $19.49 | $19.49 | 72,527 |
| 2020-11-03 | $15.98 | $17.47 | $15.98 | $17.36 | $17.36 | 119,131 |
| 2020-11-02 | $17.45 | $17.70 | $15.20 | $15.96 | $15.96 | 100,821 |
| 2020-10-30 | $17.08 | $17.82 | $16.81 | $17.04 | $17.04 | 87,799 |
| 2020-10-29 | $19.06 | $19.72 | $16.90 | $17.10 | $17.10 | 163,956 |
| 2020-10-28 | $21.69 | $21.69 | $18.97 | $19.00 | $19.00 | 57,839 |
| 2020-10-27 | $20.57 | $21.88 | $19.48 | $21.87 | $21.87 | 58,935 |
| 2020-10-26 | $19.07 | $20.41 | $18.75 | $20.29 | $20.29 | 21,126 |
| 2020-10-23 | $18.99 | $19.69 | $18.05 | $19.14 | $19.14 | 39,719 |
| 2020-10-22 | $18.52 | $18.89 | $18.00 | $18.89 | $18.89 | 19,478 |
| 2020-10-21 | $18.01 | $18.70 | $18.01 | $18.47 | $18.47 | 32,500 |
| 2020-10-20 | $17.45 | $18.46 | $17.00 | $18.46 | $18.46 | 73,464 |
| 2020-10-19 | $17.61 | $18.52 | $17.00 | $17.35 | $17.35 | 53,419 |
| 2020-10-16 | $18.00 | $18.56 | $17.00 | $17.54 | $17.54 | 36,938 |
| 2020-10-15 | $17.94 | $18.58 | $17.78 | $17.90 | $17.90 | 123,470 |
| 2020-10-14 | $18.91 | $18.91 | $17.77 | $18.03 | $18.03 | 30,843 |
| 2020-10-13 | $18.70 | $19.54 | $18.11 | $18.90 | $18.90 | 20,887 |
| 2020-10-12 | $17.72 | $19.10 | $17.72 | $18.97 | $18.97 | 45,230 |
| 2020-10-09 | $17.97 | $18.15 | $17.47 | $18.14 | $18.14 | 16,073 |
| 2020-10-08 | $17.16 | $18.16 | $16.75 | $17.97 | $17.97 | 48,562 |
| 2020-10-07 | $17.30 | $17.58 | $15.42 | $17.00 | $17.00 | 193,722 |
| 2020-10-06 | $17.64 | $17.64 | $16.66 | $17.45 | $17.45 | 213,355 |
| 2020-10-05 | $17.50 | $17.86 | $17.39 | $17.46 | $17.46 | 37,252 |
| 2020-10-02 | $17.76 | $18.00 | $17.12 | $17.44 | $17.44 | 53,864 |
| 2020-10-01 | $18.31 | $18.88 | $17.51 | $17.73 | $17.73 | 45,423 |
| 2020-09-30 | $17.80 | $18.43 | $17.79 | $18.00 | $18.00 | 34,810 |
| 2020-09-29 | $17.29 | $18.20 | $17.29 | $17.77 | $17.77 | 20,580 |
| 2020-09-28 | $18.12 | $18.35 | $17.29 | $17.35 | $17.35 | 35,617 |
| 2020-09-25 | $18.12 | $18.24 | $17.51 | $18.13 | $18.13 | 43,695 |
| 2020-09-24 | $17.54 | $18.35 | $17.54 | $17.91 | $17.91 | 26,262 |
| 2020-09-23 | $17.21 | $18.15 | $17.21 | $17.84 | $17.84 | 62,047 |
| 2020-09-22 | $17.50 | $17.62 | $17.11 | $17.31 | $17.31 | 41,879 |
| 2020-09-21 | $17.22 | $17.77 | $17.07 | $17.49 | $17.49 | 37,062 |
| 2020-09-18 | $18.23 | $18.68 | $17.00 | $17.23 | $17.23 | 55,728 |
| 2020-09-17 | $17.35 | $18.50 | $17.35 | $18.43 | $18.43 | 32,926 |
| 2020-09-16 | $17.74 | $18.66 | $17.00 | $17.30 | $17.30 | 57,099 |
| 2020-09-15 | $18.39 | $18.49 | $17.03 | $17.29 | $17.29 | 76,284 |
| 2020-09-14 | $17.78 | $18.93 | $17.22 | $17.36 | $17.36 | 122,481 |
| 2020-09-11 | $17.04 | $17.62 | $16.95 | $17.10 | $17.10 | 39,387 |
| 2020-09-10 | $18.62 | $18.62 | $16.96 | $17.04 | $17.04 | 96,115 |
| 2020-09-09 | $19.50 | $19.78 | $18.04 | $18.78 | $18.78 | 35,540 |
| 2020-09-08 | $17.25 | $21.19 | $16.69 | $19.70 | $19.70 | 219,276 |
| 2020-09-04 | $18.17 | $18.44 | $16.82 | $17.89 | $17.89 | 57,419 |
| 2020-09-03 | $16.53 | $18.40 | $16.51 | $18.39 | $18.39 | 77,220 |
| 2020-09-02 | $17.10 | $17.31 | $16.51 | $16.77 | $16.77 | 39,132 |
| 2020-09-01 | $17.52 | $18.20 | $17.00 | $17.11 | $17.11 | 63,736 |
| 2020-08-31 | $18.40 | $18.40 | $17.01 | $17.49 | $17.49 | 72,569 |
| 2020-08-28 | $16.33 | $17.65 | $16.33 | $16.84 | $16.84 | 96,025 |
| 2020-08-27 | $18.23 | $18.54 | $15.76 | $17.21 | $17.21 | 213,258 |
| 2020-08-26 | $19.77 | $19.77 | $17.81 | $18.36 | $18.36 | 419,062 |
| 2020-08-25 | $20.00 | $20.00 | $18.76 | $19.45 | $19.45 | 216,931 |
| 2020-08-24 | $20.43 | $20.43 | $18.21 | $20.38 | $20.38 | 151,932 |
| 2020-08-21 | $20.00 | $21.99 | $19.32 | $20.43 | $20.43 | 211,496 |
| 2020-08-20 | $19.70 | $20.65 | $17.30 | $20.65 | $20.65 | 451,162 |
| 2020-08-19 | $22.10 | $26.98 | $20.26 | $20.63 | $20.63 | 2,857,557 |
Inhibrx Inc (INBX) News Headlines
.jpg)
.jpg)
Recent Inhibrx Inc (INBX) News
Similar Companies to Inhibrx Inc (INBX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |